681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201800,767419070,2930,2930,2930,2930,24878
|
|
20240318,201700,767419070,2930,2930,2930,2930,0
|
|
20240318,201600,767419070,2930,2930,2930,2930,0
|
|
20240318,201500,767419070,2930,2930,2930,2930,0
|
|
20240318,201400,767419070,2930,2930,2930,2930,0
|
|
20240318,201300,767419070,2930,2930,2930,2930,0
|
|
20240318,201200,767419070,2930,2930,2930,2930,0
|
|
20240318,201100,767419070,2930,2930,2930,2930,0
|
|
20240318,201000,767419070,2930,2930,2930,2930,0
|
|
20240318,200900,767419070,2930,2930,2930,2930,0
|
|
20240318,200800,767419070,2930,2930,2930,2930,0
|
|
20240318,200700,767419070,2930,2930,2930,2930,0
|
|
20240318,200600,767419070,2930,2930,2930,2930,0
|
|
20240318,200500,767419070,2930,2930,2930,2930,0
|
|
20240318,200400,767419070,2930,2930,2930,2930,0
|
|
20240318,200300,767419070,2930,2930,2930,2930,0
|
|
20240318,200200,767419070,2930,2930,2930,2930,0
|
|
20240318,200100,767419070,2930,2930,2930,2930,0
|
|
20240318,200000,767419070,2930,2930,2930,2930,0
|
|
20240318,195900,767419070,2930,2930,2930,2930,0
|
|
20240318,195800,767419070,2930,2930,2930,2930,0
|
|
20240318,195700,767419070,2930,2930,2930,2930,0
|
|
20240318,195600,767419070,2930,2930,2930,2930,0
|
|
20240318,195500,767419070,2930,2930,2930,2930,0
|
|
20240318,195400,767419070,2930,2930,2930,2930,0
|
|
20240318,195300,767419070,2930,2930,2930,2930,0
|
|
20240318,195200,767419070,2930,2930,2930,2930,0
|
|
20240318,195100,767419070,2930,2930,2930,2930,0
|
|
20240318,195000,767419070,2930,2930,2930,2930,0
|
|
20240318,194900,767419070,2930,2930,2930,2930,0
|
|
20240318,194800,767419070,2930,2930,2930,2930,24878
|
|
20240318,194700,767419070,2930,2930,2930,2930,0
|
|
20240318,194600,767419070,2930,2930,2930,2930,0
|
|
20240318,194500,767419070,2930,2930,2930,2930,0
|
|
20240318,194400,767419070,2930,2930,2930,2930,0
|
|
20240318,194300,767419070,2930,2930,2930,2930,0
|
|
20240318,194200,767419070,2930,2930,2930,2930,0
|
|
20240318,194100,767419070,2930,2930,2930,2930,0
|
|
20240318,194000,767419070,2930,2930,2930,2930,0
|
|
20240318,193900,767419070,2930,2930,2930,2930,0
|
|
20240318,193800,767419070,2930,2930,2930,2930,0
|
|
20240318,193700,767419070,2930,2930,2930,2930,0
|
|
20240318,193600,767419070,2930,2930,2930,2930,0
|
|
20240318,193500,767419070,2930,2930,2930,2930,0
|
|
20240318,193400,767419070,2930,2930,2930,2930,0
|
|
20240318,193300,767419070,2930,2930,2930,2930,0
|
|
20240318,193200,767419070,2930,2930,2930,2930,0
|
|
20240318,193100,767419070,2930,2930,2930,2930,0
|
|
20240318,193000,767419070,2930,2930,2930,2930,0
|
|
20240318,192900,767419070,2930,2930,2930,2930,0
|
|
20240318,192800,767419070,2930,2930,2930,2930,0
|
|
20240318,192700,767419070,2930,2930,2930,2930,0
|
|
20240318,192600,767419070,2930,2930,2930,2930,0
|
|
20240318,192500,767419070,2930,2930,2930,2930,0
|
|
20240318,192400,767419070,2930,2930,2930,2930,0
|
|
20240318,192300,767419070,2930,2930,2930,2930,0
|
|
20240318,192200,767419070,2930,2930,2930,2930,0
|
|
20240318,192100,767419070,2930,2930,2930,2930,0
|
|
20240318,192000,767419070,2930,2930,2930,2930,0
|
|
20240318,191900,767419070,2930,2930,2930,2930,0
|
|
20240318,191800,767419070,2930,2930,2930,2930,24878
|
|
20240318,191700,767419070,2930,2930,2930,2930,0
|
|
20240318,191600,767419070,2930,2930,2930,2930,0
|
|
20240318,191500,767419070,2930,2930,2930,2930,0
|
|
20240318,191400,767419070,2930,2930,2930,2930,0
|
|
20240318,191300,767419070,2930,2930,2930,2930,0
|
|
20240318,191200,767419070,2930,2930,2930,2930,0
|
|
20240318,191100,767419070,2930,2930,2930,2930,0
|
|
20240318,191000,767419070,2930,2930,2930,2930,0
|
|
20240318,190900,767419070,2930,2930,2930,2930,0
|
|
20240318,190800,767419070,2930,2930,2930,2930,0
|
|
20240318,190700,767419070,2930,2930,2930,2930,0
|
|
20240318,190600,767419070,2930,2930,2930,2930,0
|
|
20240318,190500,767419070,2930,2930,2930,2930,0
|
|
20240318,190400,767419070,2930,2930,2930,2930,0
|
|
20240318,190300,767419070,2930,2930,2930,2930,0
|
|
20240318,190200,767419070,2930,2930,2930,2930,0
|
|
20240318,190100,767419070,2930,2930,2930,2930,0
|
|
20240318,190000,767419070,2930,2930,2930,2930,0
|
|
20240318,185900,767419070,2930,2930,2930,2930,0
|
|
20240318,185800,767419070,2930,2930,2930,2930,0
|
|
20240318,185700,767419070,2930,2930,2930,2930,0
|
|
20240318,185600,767419070,2930,2930,2930,2930,0
|
|
20240318,185500,767419070,2930,2930,2930,2930,0
|
|
20240318,185400,767419070,2930,2930,2930,2930,0
|
|
20240318,185300,767419070,2930,2930,2930,2930,0
|
|
20240318,185200,767419070,2930,2930,2930,2930,0
|
|
20240318,185100,767419070,2930,2930,2930,2930,0
|
|
20240318,185000,767419070,2930,2930,2930,2930,0
|
|
20240318,184900,767419070,2930,2930,2930,2930,0
|
|
20240318,184800,767419070,2930,2930,2930,2930,24878
|
|
20240318,184700,767419070,2930,2930,2930,2930,0
|
|
20240318,184600,767419070,2930,2930,2930,2930,0
|
|
20240318,184500,767419070,2930,2930,2930,2930,0
|
|
20240318,184400,767419070,2930,2930,2930,2930,0
|
|
20240318,184300,767419070,2930,2930,2930,2930,0
|
|
20240318,184200,767419070,2930,2930,2930,2930,0
|
|
20240318,184100,767419070,2930,2930,2930,2930,0
|
|
20240318,184000,767419070,2930,2930,2930,2930,0
|
|
20240318,183900,767419070,2930,2930,2930,2930,0
|
|
20240318,183800,767419070,2930,2930,2930,2930,0
|
|
20240318,183700,767419070,2930,2930,2930,2930,0
|
|
20240318,183600,767419070,2930,2930,2930,2930,0
|
|
20240318,183500,767419070,2930,2930,2930,2930,0
|
|
20240318,183400,767419070,2930,2930,2930,2930,0
|
|
20240318,183300,767419070,2930,2930,2930,2930,0
|
|
20240318,183200,767419070,2930,2930,2930,2930,0
|
|
20240318,183100,767419070,2930,2930,2930,2930,0
|
|
20240318,183000,767419070,2930,2930,2930,2930,0
|
|
20240318,182900,767419070,2930,2930,2930,2930,0
|
|
20240318,182800,767419070,2930,2930,2930,2930,0
|
|
20240318,182700,767419070,2930,2930,2930,2930,0
|
|
20240318,182600,767419070,2930,2930,2930,2930,0
|
|
20240318,182500,767419070,2930,2930,2930,2930,0
|
|
20240318,182400,767419070,2930,2930,2930,2930,0
|
|
20240318,182300,767419070,2930,2930,2930,2930,0
|
|
20240318,182200,767419070,2930,2930,2930,2930,0
|
|
20240318,182100,767419070,2930,2930,2930,2930,0
|
|
20240318,182000,767419070,2930,2930,2930,2930,0
|
|
20240318,181900,767419070,2930,2930,2930,2930,0
|
|
20240318,181800,767419070,2930,2930,2930,2930,24878
|
|
20240318,181700,767419070,2930,2930,2930,2930,0
|
|
20240318,181600,767419070,2930,2930,2930,2930,0
|
|
20240318,181500,767419070,2930,2930,2930,2930,0
|
|
20240318,181400,767419070,2930,2930,2930,2930,0
|
|
20240318,181300,767419070,2930,2930,2930,2930,0
|
|
20240318,181200,767419070,2930,2930,2930,2930,0
|
|
20240318,181100,767419070,2930,2930,2930,2930,0
|
|
20240318,181000,767419070,2930,2930,2930,2930,0
|
|
20240318,180900,767419070,2930,2930,2930,2930,0
|
|
20240318,180800,767419070,2930,2930,2930,2930,0
|
|
20240318,180700,767419070,2930,2930,2930,2930,0
|
|
20240318,180600,767419070,2930,2930,2930,2930,0
|
|
20240318,180500,767419070,2930,2930,2930,2930,0
|
|
20240318,180400,767419070,2930,2930,2930,2930,0
|
|
20240318,180300,767419070,2930,2930,2930,2930,0
|
|
20240318,180200,767419070,2930,2930,2930,2930,0
|
|
20240318,180100,767419070,2930,2930,2930,2930,0
|
|
20240318,180000,767419070,2930,2930,2930,2930,0
|
|
20240318,175900,767419070,2930,2930,2930,2930,0
|
|
20240318,175800,767419070,2930,2930,2930,2930,0
|
|
20240318,175700,767419070,2930,2930,2930,2930,0
|
|
20240318,175600,767419070,2930,2930,2930,2930,0
|
|
20240318,175500,767419070,2930,2930,2930,2930,0
|
|
20240318,175400,767419070,2930,2930,2930,2930,0
|
|
20240318,175300,767419070,2930,2930,2930,2930,0
|
|
20240318,175200,767419070,2930,2930,2930,2930,0
|
|
20240318,175100,767419070,2930,2930,2930,2930,0
|
|
20240318,175000,767419070,2930,2930,2930,2930,0
|
|
20240318,174900,767419070,2930,2930,2930,2930,0
|
|
20240318,174800,767419070,2930,2930,2930,2930,24878
|
|
20240318,174700,767419070,2930,2930,2930,2930,0
|
|
20240318,174600,767419070,2930,2930,2930,2930,0
|
|
20240318,174500,767419070,2930,2930,2930,2930,0
|
|
20240318,174400,767419070,2930,2930,2930,2930,0
|
|
20240318,174300,767419070,2930,2930,2930,2930,0
|
|
20240318,174200,767419070,2930,2930,2930,2930,0
|
|
20240318,174100,767419070,2930,2930,2930,2930,0
|
|
20240318,174000,767419070,2930,2930,2930,2930,0
|
|
20240318,173900,767419070,2930,2930,2930,2930,0
|
|
20240318,173800,767419070,2930,2930,2930,2930,0
|
|
20240318,173700,767419070,2930,2930,2930,2930,0
|
|
20240318,173600,767419070,2930,2930,2930,2930,0
|
|
20240318,173500,767419070,2930,2930,2930,2930,0
|
|
20240318,173400,767419070,2930,2930,2930,2930,0
|
|
20240318,173300,767419070,2930,2930,2930,2930,0
|
|
20240318,173200,767419070,2930,2930,2930,2930,0
|
|
20240318,173100,767419070,2930,2930,2930,2930,0
|
|
20240318,173000,767419070,2930,2930,2930,2930,0
|
|
20240318,172900,767419070,2930,2930,2930,2930,0
|
|
20240318,172800,767419070,2930,2930,2930,2930,0
|
|
20240318,172700,767419070,2930,2930,2930,2930,0
|
|
20240318,172600,767419070,2930,2930,2930,2930,0
|
|
20240318,172500,767419070,2930,2930,2930,2930,0
|
|
20240318,172400,767419070,2930,2930,2930,2930,0
|
|
20240318,172300,767419070,2930,2930,2930,2930,0
|
|
20240318,172200,767419070,2930,2930,2930,2930,0
|
|
20240318,172100,767419070,2930,2930,2930,2930,0
|
|
20240318,172000,767419070,2930,2930,2930,2930,0
|
|
20240318,171900,767419070,2930,2930,2930,2930,0
|
|
20240318,171800,767419070,2930,2930,2930,2930,24878
|
|
20240318,171700,767419070,2930,2930,2930,2930,0
|
|
20240318,171600,767419070,2930,2930,2930,2930,0
|
|
20240318,171500,767419070,2930,2930,2930,2930,0
|
|
20240318,171400,767419070,2930,2930,2930,2930,0
|
|
20240318,171300,767419070,2930,2930,2930,2930,0
|
|
20240318,171200,767419070,2930,2930,2930,2930,0
|
|
20240318,171100,767419070,2930,2930,2930,2930,0
|
|
20240318,171000,767419070,2930,2930,2930,2930,0
|
|
20240318,170900,767419070,2930,2930,2930,2930,0
|
|
20240318,170800,767419070,2930,2930,2930,2930,0
|
|
20240318,170700,767419070,2930,2930,2930,2930,0
|
|
20240318,170600,767419070,2930,2930,2930,2930,0
|
|
20240318,170500,767419070,2930,2930,2930,2930,0
|
|
20240318,170400,767419070,2930,2930,2930,2930,0
|
|
20240318,170300,767419070,2930,2930,2930,2930,0
|
|
20240318,170200,767419070,2930,2930,2930,2930,0
|
|
20240318,170100,767419070,2930,2930,2930,2930,0
|
|
20240318,170000,767419070,2930,2930,2930,2930,0
|
|
20240318,165900,767419070,2930,2930,2930,2930,0
|
|
20240318,165800,767419070,2930,2930,2930,2930,0
|
|
20240318,165700,767419070,2930,2930,2930,2930,0
|
|
20240318,165600,767419070,2930,2930,2930,2930,0
|
|
20240318,165500,767419070,2930,2930,2930,2930,0
|
|
20240318,165400,767419070,2930,2930,2930,2930,0
|
|
20240318,165300,767419070,2930,2930,2930,2930,0
|
|
20240318,165200,767419070,2930,2930,2930,2930,0
|
|
20240318,165100,767419070,2930,2930,2930,2930,0
|
|
20240318,165000,767419070,2930,2930,2930,2930,0
|
|
20240318,164900,767419070,2930,2930,2930,2930,0
|
|
20240318,164800,767419070,2930,2930,2930,2930,24878
|
|
20240318,164700,767419070,2930,2930,2930,2930,0
|
|
20240318,164600,767419070,2930,2930,2930,2930,0
|
|
20240318,164500,767419070,2930,2930,2930,2930,0
|
|
20240318,164400,767419070,2930,2930,2930,2930,0
|
|
20240318,164300,767419070,2930,2930,2930,2930,0
|
|
20240318,164200,767419070,2930,2930,2930,2930,0
|
|
20240318,164100,767419070,2930,2930,2930,2930,0
|
|
20240318,164000,767419070,2930,2930,2930,2930,0
|
|
20240318,163900,767419070,2930,2930,2930,2930,0
|
|
20240318,163800,767419070,2930,2930,2930,2930,0
|
|
20240318,163700,767419070,2930,2930,2930,2930,0
|
|
20240318,163600,767419070,2930,2930,2930,2930,0
|
|
20240318,163500,767419070,2930,2930,2930,2930,0
|
|
20240318,163400,767419070,2930,2930,2930,2930,0
|
|
20240318,163300,767419070,2930,2930,2930,2930,0
|
|
20240318,163200,767419070,2930,2930,2930,2930,0
|
|
20240318,163100,767419070,2930,2930,2930,2930,0
|
|
20240318,163000,767419070,2930,2930,2930,2930,0
|
|
20240318,162900,767419070,2930,2930,2930,2930,0
|
|
20240318,162800,767419070,2930,2930,2930,2930,0
|
|
20240318,162700,767419070,2930,2930,2930,2930,0
|
|
20240318,162600,767419070,2930,2930,2930,2930,0
|
|
20240318,162500,767419070,2930,2930,2930,2930,0
|
|
20240318,162400,767419070,2930,2930,2930,2930,0
|
|
20240318,162300,767419070,2930,2930,2930,2930,0
|
|
20240318,162200,767419070,2930,2930,2930,2930,0
|
|
20240318,162100,767419070,2930,2930,2930,2930,0
|
|
20240318,162000,767419070,2930,2930,2930,2930,0
|
|
20240318,161900,767419070,2930,2930,2930,2930,0
|
|
20240318,161800,767419070,2930,2930,2930,2930,24878
|
|
20240318,161700,767419070,2930,2930,2930,2930,0
|
|
20240318,161600,767419070,2930,2930,2930,2930,0
|
|
20240318,161500,767419070,2930,2930,2930,2930,0
|
|
20240318,161400,767419070,2930,2930,2930,2930,0
|
|
20240318,161300,767419070,2930,2930,2930,2930,0
|
|
20240318,161200,767419070,2930,2930,2930,2930,0
|
|
20240318,161100,767419070,2930,2930,2930,2930,0
|
|
20240318,161000,767419070,2930,2930,2930,2930,0
|
|
20240318,160900,767419070,2930,2930,2930,2930,0
|
|
20240318,160800,767419070,2930,2930,2930,2930,0
|
|
20240318,160700,767419070,2930,2930,2930,2930,0
|
|
20240318,160600,767419070,2930,2930,2930,2930,0
|
|
20240318,160500,767419070,2930,2930,2930,2930,0
|
|
20240318,160400,767419070,2930,2930,2930,2930,0
|
|
20240318,160300,767419070,2930,2930,2930,2930,0
|
|
20240318,160200,767419070,2930,2930,2930,2930,0
|
|
20240318,160100,767419070,2930,2930,2930,2930,0
|
|
20240318,160000,767419070,2930,2930,2930,2930,0
|
|
20240318,155900,767419070,2930,2930,2930,2930,0
|
|
20240318,155800,767419070,2930,2930,2930,2930,0
|
|
20240318,155700,767419070,2930,2930,2930,2930,0
|
|
20240318,155600,767419070,2930,2930,2930,2930,0
|
|
20240318,155500,767419070,2930,2930,2930,2930,0
|
|
20240318,155400,767419070,2930,2930,2930,2930,0
|
|
20240318,155300,767419070,2930,2930,2930,2930,0
|
|
20240318,155200,767419070,2930,2930,2930,2930,0
|
|
20240318,155100,767419070,2930,2930,2930,2930,0
|
|
20240318,155000,767419070,2930,2930,2930,2930,0
|
|
20240318,154900,767419070,2930,2930,2930,2930,0
|
|
20240318,154800,767419070,2930,2930,2930,2930,24878
|
|
20240318,154700,767419070,2930,2930,2930,2930,0
|
|
20240318,154600,767419070,2930,2930,2930,2930,0
|
|
20240318,154500,767419070,2930,2930,2930,2930,0
|
|
20240318,154400,767419070,2930,2930,2930,2930,0
|
|
20240318,154300,767419070,2930,2930,2930,2930,0
|
|
20240318,154200,767419070,2930,2930,2930,2930,0
|
|
20240318,154100,767419070,2930,2930,2930,2930,0
|
|
20240318,154000,767419070,2930,2930,2930,2930,0
|
|
20240318,153900,767419070,2930,2930,2930,2930,0
|
|
20240318,153800,767419070,2930,2930,2930,2930,0
|
|
20240318,153700,767419070,2930,2930,2930,2930,0
|
|
20240318,153600,767419070,2930,2930,2930,2930,0
|
|
20240318,153500,767419070,2930,2930,2930,2930,0
|
|
20240318,153400,767419070,2930,2930,2930,2930,0
|
|
20240318,153300,767419070,2930,2930,2930,2930,0
|
|
20240318,153200,767419070,2930,2930,2930,2930,0
|
|
20240318,153100,767419070,2930,2930,2930,2930,0
|
|
20240318,153000,767419070,2930,2930,2930,2930,24878
|
|
20240318,152900,694526530,2905,2905,2905,2905,0
|
|
20240318,152800,694526530,2905,2905,2905,2905,0
|
|
20240318,152700,694526530,2905,2905,2905,2905,0
|
|
20240318,152600,694526530,2905,2905,2905,2905,0
|
|
20240318,152500,694526530,2905,2905,2905,2905,0
|
|
20240318,152400,694526530,2905,2905,2905,2905,0
|
|
20240318,152300,694526530,2905,2905,2905,2905,0
|
|
20240318,152200,694526530,2905,2905,2905,2905,0
|
|
20240318,152100,694526530,2905,2905,2905,2905,0
|
|
20240318,152000,694526530,2905,2905,2905,2905,0
|
|
20240318,151900,694526530,2905,2900,2910,2900,2153
|
|
20240318,151800,688267120,2900,2895,2900,2895,3033
|
|
20240318,151700,679476425,2900,2890,2900,2885,4108
|
|
20240318,151600,667595035,2895,2890,2895,2875,6316
|
|
20240318,151500,649403370,2890,2895,2895,2890,300
|
|
20240318,151400,648536270,2890,2895,2895,2890,293
|
|
20240318,151300,647689080,2895,2890,2895,2890,2619
|
|
20240318,151200,640117735,2890,2890,2890,2890,1
|
|
20240318,151100,640114845,2875,2875,2875,2875,5094
|
|
20240318,151000,625469595,2875,2890,2890,2875,3586
|
|
20240318,150900,615159830,2875,2875,2875,2875,40
|
|
20240318,150800,615044830,2875,2875,2875,2875,20
|
|
20240318,150700,614987330,2890,2880,2890,2880,31
|
|
20240318,150600,614898040,2880,2880,2880,2880,631
|
|
20240318,150500,613080760,2895,2885,2895,2885,39
|
|
20240318,150400,612968235,2885,2890,2890,2885,1239
|
|
20240318,150300,609389220,2890,2890,2890,2885,606
|
|
20240318,150200,607640895,2895,2895,2895,2895,1637
|
|
20240318,150100,602901780,2895,2880,2895,2880,2064
|
|
20240318,150000,596943130,2880,2875,2880,2870,1414
|
|
20240318,145900,592879870,2875,2875,2875,2875,723
|
|
20240318,145800,590801245,2870,2870,2870,2870,250
|
|
20240318,145700,590083745,2870,2880,2880,2870,461
|
|
20240318,145600,588759665,2880,2890,2890,2880,1681
|
|
20240318,145500,583916165,2890,2895,2895,2880,1878
|
|
20240318,145400,578485485,2895,2880,2895,2880,2687
|
|
20240318,145300,570738210,2895,2890,2895,2880,1144
|
|
20240318,145200,567432490,2890,2880,2890,2865,1257
|
|
20240318,145100,563811405,2885,2885,2885,2885,2214
|
|
20240318,145000,557424015,2880,2895,2895,2870,5212
|
|
20240318,144900,542380660,2900,2905,2910,2900,3921
|
|
20240318,144800,530996870,2905,2905,2910,2900,2920
|
|
20240318,144700,522516125,2905,2895,2935,2895,7543
|
|
20240318,144600,500521015,2905,2860,2910,2860,26029
|
|
20240318,144500,425435620,2860,2840,2860,2835,8183
|
|
20240318,144400,402123435,2840,2840,2840,2840,452
|
|
20240318,144300,400839755,2840,2840,2840,2840,0
|
|
20240318,144200,400839755,2840,2840,2840,2840,0
|
|
20240318,144100,400839755,2840,2840,2840,2840,1
|
|
20240318,144000,400836915,2840,2840,2840,2840,0
|
|
20240318,143900,400836915,2840,2840,2840,2840,0
|
|
20240318,143800,400836915,2840,2840,2840,2840,0
|
|
20240318,143700,400836915,2840,2840,2840,2840,0
|
|
20240318,143600,400836915,2840,2840,2840,2840,320
|
|
20240318,143500,399928115,2840,2840,2840,2840,1
|
|
20240318,143400,399925275,2835,2835,2840,2830,2802
|
|
20240318,143300,391990600,2830,2830,2830,2830,344
|
|
20240318,143200,391017080,2830,2830,2830,2830,5
|
|
20240318,143100,391002930,2830,2830,2830,2830,1163
|
|
20240318,143000,387711640,2830,2840,2840,2830,47
|
|
20240318,142900,387578580,2845,2845,2845,2845,1
|
|
20240318,142800,387575735,2840,2840,2840,2840,117
|
|
20240318,142700,387243455,2840,2840,2840,2840,0
|
|
20240318,142600,387243455,2840,2840,2840,2840,0
|
|
20240318,142500,387243455,2840,2840,2840,2840,29
|
|
20240318,142400,387161095,2840,2840,2840,2840,60
|
|
20240318,142300,386990695,2840,2840,2840,2840,41
|
|
20240318,142200,386874255,2825,2830,2830,2825,603
|
|
20240318,142100,385170775,2825,2825,2830,2825,243
|
|
20240318,142000,384484295,2830,2830,2830,2830,8
|
|
20240318,141900,384461655,2830,2825,2830,2825,3010
|
|
20240318,141800,375958355,2830,2830,2830,2830,395
|
|
20240318,141700,374840505,2835,2840,2840,2835,128
|
|
20240318,141600,374477525,2840,2840,2840,2840,18
|
|
20240318,141500,374426405,2840,2840,2840,2840,0
|
|
20240318,141400,374426405,2840,2840,2840,2840,101
|
|
20240318,141300,374139565,2835,2835,2835,2835,136
|
|
20240318,141200,373754005,2825,2835,2835,2825,1404
|
|
20240318,141100,369786345,2835,2835,2835,2835,34
|
|
20240318,141000,369689955,2840,2840,2840,2840,0
|
|
20240318,140900,369689955,2840,2840,2840,2840,0
|
|
20240318,140800,369689955,2840,2840,2840,2840,0
|
|
20240318,140700,369689955,2840,2840,2840,2840,0
|
|
20240318,140600,369689955,2840,2840,2840,2840,0
|
|
20240318,140500,369689955,2840,2840,2840,2840,1
|
|
20240318,140400,369687115,2835,2835,2840,2830,212
|
|
20240318,140300,369086140,2835,2835,2835,2835,1
|
|
20240318,140200,369083305,2840,2840,2840,2840,9
|
|
20240318,140100,369057745,2830,2830,2830,2825,1203
|
|
20240318,140000,365658250,2835,2830,2835,2830,476
|
|
20240318,135900,364311165,2830,2830,2835,2830,533
|
|
20240318,135800,362802745,2830,2830,2830,2830,431
|
|
20240318,135700,361583015,2830,2830,2830,2830,42
|
|
20240318,135600,361464155,2830,2835,2835,2830,2384
|
|
20240318,135500,354716930,2830,2835,2835,2830,2377
|
|
20240318,135400,347989760,2830,2835,2835,2830,1109
|
|
20240318,135300,344851285,2830,2835,2835,2830,758
|
|
20240318,135200,342705120,2840,2840,2840,2840,35
|
|
20240318,135100,342605720,2845,2845,2845,2845,22
|
|
20240318,135000,342543130,2845,2845,2845,2845,1
|
|
20240318,134900,342540285,2845,2840,2845,2840,119
|
|
20240318,134800,342202315,2845,2845,2845,2845,1
|
|
20240318,134700,342199470,2835,2835,2835,2835,62
|
|
20240318,134600,342023700,2835,2835,2835,2835,101
|
|
20240318,134500,341737365,2835,2835,2835,2835,0
|
|
20240318,134400,341737365,2835,2835,2835,2835,106
|
|
20240318,134300,341436855,2835,2835,2835,2835,131
|
|
20240318,134200,341065470,2835,2830,2835,2830,210
|
|
20240318,134100,340470670,2830,2830,2830,2830,141
|
|
20240318,134000,340071640,2835,2835,2835,2835,100
|
|
20240318,133900,339788140,2835,2835,2835,2835,22
|
|
20240318,133800,339725770,2835,2835,2835,2835,38
|
|
20240318,133700,339618040,2835,2835,2835,2835,1
|
|
20240318,133600,339615205,2835,2835,2835,2835,56
|
|
20240318,133500,339456445,2835,2835,2835,2835,38
|
|
20240318,133400,339348715,2835,2840,2840,2830,3193
|
|
20240318,133300,330294515,2845,2850,2850,2845,65
|
|
20240318,133200,330109565,2850,2850,2850,2850,0
|
|
20240318,133100,330109565,2850,2840,2850,2840,202
|
|
20240318,133000,329535875,2850,2850,2850,2850,5
|
|
20240318,132900,329521625,2850,2850,2850,2850,5
|
|
20240318,132800,329507375,2850,2850,2850,2840,92
|
|
20240318,132700,329246075,2840,2840,2840,2840,0
|
|
20240318,132600,329246075,2840,2840,2840,2840,0
|
|
20240318,132500,329246075,2840,2840,2840,2840,248
|
|
20240318,132400,328541755,2835,2835,2835,2835,242
|
|
20240318,132300,327855685,2835,2835,2835,2835,0
|
|
20240318,132200,327855685,2835,2835,2835,2835,1
|
|
20240318,132100,327852850,2835,2840,2840,2835,886
|
|
20240318,132000,325338755,2840,2840,2840,2840,500
|
|
20240318,131900,323918755,2840,2840,2840,2835,999
|
|
20240318,131800,321085085,2835,2835,2835,2835,0
|
|
20240318,131700,321085085,2835,2840,2840,2835,60
|
|
20240318,131600,320914810,2850,2850,2850,2850,1
|
|
20240318,131500,320911960,2840,2840,2840,2840,1
|
|
20240318,131400,320909120,2835,2835,2835,2835,0
|
|
20240318,131300,320909120,2835,2840,2840,2835,1024
|
|
20240318,131200,318005080,2835,2845,2845,2835,291
|
|
20240318,131100,317178755,2840,2845,2845,2840,2522
|
|
20240318,131000,310013670,2855,2855,2855,2855,351
|
|
20240318,130900,309011565,2855,2855,2855,2855,0
|
|
20240318,130800,309011565,2855,2845,2855,2845,821
|
|
20240318,130700,306670350,2855,2855,2855,2855,0
|
|
20240318,130600,306670350,2855,2845,2855,2845,751
|
|
20240318,130500,304531245,2845,2855,2855,2845,201
|
|
20240318,130400,303958885,2850,2850,2850,2850,1
|
|
20240318,130300,303956035,2855,2855,2855,2855,1
|
|
20240318,130200,303953180,2845,2845,2845,2845,200
|
|
20240318,130100,303384180,2845,2850,2850,2845,315
|
|
20240318,130000,302488000,2845,2850,2850,2845,601
|
|
20240318,125900,300776150,2855,2860,2860,2855,346
|
|
20240318,125800,299787590,2870,2860,2870,2860,363
|
|
20240318,125700,298746490,2860,2855,2860,2855,2000
|
|
20240318,125600,293026590,2855,2855,2855,2850,3058
|
|
20240318,125500,284296010,2855,2850,2855,2850,104
|
|
20240318,125400,283999605,2855,2855,2855,2855,0
|
|
20240318,125300,283999605,2855,2850,2855,2840,6002
|
|
20240318,125200,266943495,2855,2855,2855,2855,0
|
|
20240318,125100,266943495,2855,2855,2860,2855,13
|
|
20240318,125000,266906330,2850,2850,2850,2850,0
|
|
20240318,124900,266906330,2850,2850,2850,2850,70
|
|
20240318,124800,266706830,2850,2855,2855,2850,200
|
|
20240318,124700,266136220,2860,2865,2865,2855,4542
|
|
20240318,124600,253141915,2875,2875,2875,2875,1
|
|
20240318,124500,253139040,2865,2875,2875,2865,101
|
|
20240318,124400,252849665,2865,2870,2870,2865,2322
|
|
20240318,124300,246189790,2880,2880,2880,2880,0
|
|
20240318,124200,246189790,2880,2880,2880,2880,20
|
|
20240318,124100,246132190,2885,2880,2885,2880,490
|
|
20240318,124000,244719345,2880,2880,2880,2880,1
|
|
20240318,123900,244716465,2885,2875,2885,2875,110
|
|
20240318,123800,244399785,2875,2875,2875,2875,485
|
|
20240318,123700,243005410,2880,2880,2880,2880,0
|
|
20240318,123600,243005410,2880,2880,2880,2880,2
|
|
20240318,123500,242999650,2880,2880,2880,2880,600
|
|
20240318,123400,241271650,2875,2875,2875,2875,72
|
|
20240318,123300,241064650,2875,2875,2875,2875,108
|
|
20240318,123200,240754150,2875,2875,2875,2875,36
|
|
20240318,123100,240650650,2885,2880,2885,2880,30
|
|
20240318,123000,240564115,2880,2880,2880,2880,327
|
|
20240318,122900,239622355,2880,2875,2885,2875,839
|
|
20240318,122800,237205715,2875,2875,2875,2870,256
|
|
20240318,122700,236469895,2875,2870,2875,2870,576
|
|
20240318,122600,234813940,2870,2870,2870,2870,1598
|
|
20240318,122500,230227680,2870,2870,2870,2870,0
|
|
20240318,122400,230227680,2870,2870,2870,2870,0
|
|
20240318,122300,230227680,2870,2870,2870,2870,2
|
|
20240318,122200,230221940,2870,2870,2870,2870,0
|
|
20240318,122100,230221940,2870,2870,2870,2870,51
|
|
20240318,122000,230075570,2875,2875,2875,2875,0
|
|
20240318,121900,230075570,2875,2860,2875,2860,3500
|
|
20240318,121800,220021400,2860,2860,2860,2860,1023
|
|
20240318,121700,217095620,2855,2855,2855,2855,1
|
|
20240318,121600,217092765,2855,2855,2855,2855,0
|
|
20240318,121500,217092765,2855,2860,2860,2855,511
|
|
20240318,121400,215631310,2860,2860,2860,2860,0
|
|
20240318,121300,215631310,2860,2855,2860,2855,5
|
|
20240318,121200,215617015,2850,2855,2855,2850,243
|
|
20240318,121100,214924460,2850,2855,2855,2850,22
|
|
20240318,121000,214861755,2860,2860,2860,2860,4
|
|
20240318,120900,214850315,2845,2845,2845,2845,13
|
|
20240318,120800,214813330,2845,2860,2860,2845,7
|
|
20240318,120700,214793335,2865,2865,2865,2865,0
|
|
20240318,120600,214793335,2865,2865,2865,2865,0
|
|
20240318,120500,214793335,2865,2865,2865,2865,0
|
|
20240318,120400,214793335,2865,2865,2865,2865,100
|
|
20240318,120300,214506835,2865,2865,2865,2865,1
|
|
20240318,120200,214503970,2865,2845,2865,2845,52
|
|
20240318,120100,214356010,2865,2860,2865,2860,377
|
|
20240318,120000,213277655,2860,2860,2860,2860,20
|
|
20240318,115900,213220455,2860,2860,2860,2860,0
|
|
20240318,115800,213220455,2860,2860,2860,2860,1
|
|
20240318,115700,213217595,2840,2840,2840,2840,0
|
|
20240318,115600,213217595,2840,2845,2845,2840,131
|
|
20240318,115500,212845550,2850,2850,2850,2850,1
|
|
20240318,115400,212842700,2850,2850,2850,2850,1
|
|
20240318,115300,212839850,2845,2845,2845,2845,32
|
|
20240318,115200,212748810,2850,2850,2850,2850,26
|
|
20240318,115100,212674710,2855,2855,2855,2855,142
|
|
20240318,115000,212269300,2855,2850,2860,2850,312
|
|
20240318,114900,211377725,2855,2855,2855,2855,1
|
|
20240318,114800,211374870,2850,2850,2850,2850,28
|
|
20240318,114700,211295070,2850,2850,2850,2850,64
|
|
20240318,114600,211112670,2855,2860,2860,2855,88
|
|
20240318,114500,210861305,2870,2870,2870,2870,1
|
|
20240318,114400,210858435,2870,2875,2875,2870,2
|
|
20240318,114300,210852690,2880,2880,2880,2880,0
|
|
20240318,114200,210852690,2880,2830,2880,2830,4270
|
|
20240318,114100,198650945,2835,2835,2835,2835,0
|
|
20240318,114000,198650945,2835,2830,2835,2830,674
|
|
20240318,113900,196742305,2835,2835,2835,2835,25
|
|
20240318,113800,196671430,2835,2835,2835,2835,0
|
|
20240318,113700,196671430,2835,2835,2835,2835,0
|
|
20240318,113600,196671430,2835,2835,2835,2835,0
|
|
20240318,113500,196671430,2835,2835,2835,2835,3
|
|
20240318,113400,196662925,2830,2830,2830,2830,4
|
|
20240318,113300,196651605,2830,2835,2840,2830,202
|
|
20240318,113200,196078925,2835,2835,2835,2835,4
|
|
20240318,113100,196067585,2835,2835,2835,2835,0
|
|
20240318,113000,196067585,2835,2835,2840,2835,367
|
|
20240318,112900,195027135,2835,2835,2835,2835,10
|
|
20240318,112800,194998785,2835,2835,2835,2835,0
|
|
20240318,112700,194998785,2835,2835,2835,2835,2
|
|
20240318,112600,194993115,2835,2835,2835,2830,152
|
|
20240318,112500,194562340,2840,2840,2840,2835,3
|
|
20240318,112400,194553825,2835,2830,2835,2830,208
|
|
20240318,112300,193964685,2830,2830,2830,2830,236
|
|
20240318,112200,193296805,2830,2830,2830,2830,37
|
|
20240318,112100,193192095,2830,2830,2835,2830,119
|
|
20240318,112000,192855320,2830,2830,2830,2830,1
|
|
20240318,111900,192852490,2820,2820,2820,2820,0
|
|
20240318,111800,192852490,2820,2825,2825,2820,9833
|
|
20240318,111700,165098730,2830,2830,2830,2830,581
|
|
20240318,111600,163454500,2830,2830,2830,2830,1
|
|
20240318,111500,163451670,2825,2825,2825,2825,160
|
|
20240318,111400,162999670,2825,2825,2825,2825,0
|
|
20240318,111300,162999670,2825,2825,2825,2825,1225
|
|
20240318,111200,159539045,2825,2825,2825,2825,60
|
|
20240318,111100,159369545,2825,2825,2825,2825,32
|
|
20240318,111000,159279145,2830,2830,2830,2830,3236
|
|
20240318,110900,150121265,2830,2830,2830,2830,867
|
|
20240318,110800,147667655,2830,2830,2830,2830,733
|
|
20240318,110700,145593265,2835,2830,2835,2830,720
|
|
20240318,110600,143555565,2835,2835,2835,2835,5
|
|
20240318,110500,143541390,2835,2840,2840,2835,59
|
|
20240318,110400,143373880,2835,2835,2835,2835,4
|
|
20240318,110300,143362540,2830,2835,2835,2830,560
|
|
20240318,110200,141777290,2840,2840,2840,2840,16
|
|
20240318,110100,141731850,2840,2840,2840,2840,34
|
|
20240318,110000,141635290,2830,2835,2835,2830,999
|
|
20240318,105900,138807755,2835,2835,2835,2835,0
|
|
20240318,105800,138807755,2835,2835,2835,2835,87
|
|
20240318,105700,138561110,2835,2835,2835,2835,0
|
|
20240318,105600,138561110,2835,2835,2835,2835,0
|
|
20240318,105500,138561110,2835,2835,2835,2835,16
|
|
20240318,105400,138515750,2835,2835,2835,2835,56
|
|
20240318,105300,138356990,2835,2830,2835,2830,250
|
|
20240318,105200,137649240,2835,2830,2835,2830,300
|
|
20240318,105100,136799740,2830,2835,2835,2830,1059
|
|
20240318,105000,133801730,2835,2835,2835,2835,1
|
|
20240318,104900,133798895,2835,2835,2835,2835,37
|
|
20240318,104800,133694000,2835,2835,2835,2835,0
|
|
20240318,104700,133694000,2835,2835,2835,2835,45
|
|
20240318,104600,133566425,2835,2835,2835,2835,200
|
|
20240318,104500,132999425,2835,2835,2835,2835,12
|
|
20240318,104400,132965405,2835,2835,2835,2835,0
|
|
20240318,104300,132965405,2835,2835,2835,2835,100
|
|
20240318,104200,132681905,2830,2830,2830,2830,0
|
|
20240318,104100,132681905,2830,2830,2830,2830,0
|
|
20240318,104000,132681905,2830,2830,2830,2830,0
|
|
20240318,103900,132681905,2830,2830,2830,2830,0
|
|
20240318,103800,132681905,2830,2830,2830,2830,225
|
|
20240318,103700,132045155,2830,2835,2835,2830,800
|
|
20240318,103600,129779650,2835,2835,2835,2835,0
|
|
20240318,103500,129779650,2835,2835,2835,2835,0
|
|
20240318,103400,129779650,2835,2835,2835,2835,728
|
|
20240318,103300,127715770,2850,2850,2850,2850,0
|
|
20240318,103200,127715770,2850,2850,2850,2850,2
|
|
20240318,103100,127710070,2835,2835,2835,2835,300
|
|
20240318,103000,126859570,2850,2850,2850,2850,100
|
|
20240318,102900,126574570,2850,2850,2850,2850,0
|
|
20240318,102800,126574570,2850,2850,2850,2850,0
|
|
20240318,102700,126574570,2850,2850,2850,2850,2
|
|
20240318,102600,126568870,2835,2845,2845,2835,188
|
|
20240318,102500,126034760,2845,2845,2845,2845,133
|
|
20240318,102400,125656375,2845,2845,2845,2845,52
|
|
20240318,102300,125508435,2845,2845,2845,2845,346
|
|
20240318,102200,124524065,2845,2845,2845,2845,53
|
|
20240318,102100,124373280,2845,2845,2845,2845,56
|
|
20240318,102000,124213960,2845,2845,2845,2845,0
|
|
20240318,101900,124213960,2845,2835,2845,2835,508
|
|
20240318,101800,122773410,2835,2835,2835,2835,240
|
|
20240318,101700,122093010,2835,2830,2835,2830,64
|
|
20240318,101600,121911595,2830,2830,2830,2830,0
|
|
20240318,101500,121911595,2830,2830,2830,2830,26
|
|
20240318,101400,121838015,2835,2835,2835,2835,32
|
|
20240318,101300,121747295,2835,2835,2835,2835,100
|
|
20240318,101200,121463795,2835,2840,2840,2835,79
|
|
20240318,101100,121239825,2835,2830,2835,2830,6
|
|
20240318,101000,121222830,2830,2830,2830,2830,0
|
|
20240318,100900,121222830,2830,2835,2835,2830,242
|
|
20240318,100800,120537135,2835,2835,2835,2835,16
|
|
20240318,100700,120491775,2835,2845,2845,2835,430
|
|
20240318,100600,119271640,2850,2850,2850,2850,4
|
|
20240318,100500,119260240,2850,2850,2850,2850,11
|
|
20240318,100400,119228890,2850,2860,2860,2850,25
|
|
20240318,100300,119157590,2860,2860,2860,2860,24
|
|
20240318,100200,119088950,2860,2855,2860,2855,53
|
|
20240318,100100,118937585,2860,2845,2860,2845,175
|
|
20240318,100000,118439215,2845,2845,2845,2845,301
|
|
20240318,095900,117582870,2845,2840,2845,2840,38
|
|
20240318,095800,117474945,2840,2845,2845,2840,297
|
|
20240318,095700,116631445,2845,2845,2845,2845,3
|
|
20240318,095600,116622910,2845,2845,2845,2845,9
|
|
20240318,095500,116597305,2845,2845,2845,2845,13
|
|
20240318,095400,116560320,2840,2840,2840,2840,141
|
|
20240318,095300,116159880,2840,2840,2840,2840,0
|
|
20240318,095200,116159880,2840,2840,2840,2840,0
|
|
20240318,095100,116159880,2840,2840,2840,2840,0
|
|
20240318,095000,116159880,2840,2855,2855,2840,150
|
|
20240318,094900,115733500,2855,2855,2855,2855,177
|
|
20240318,094800,115228165,2855,2855,2855,2855,220
|
|
20240318,094700,114600065,2850,2850,2850,2850,1020
|
|
20240318,094600,111693065,2850,2850,2850,2850,250
|
|
20240318,094500,110980565,2850,2850,2850,2850,1886
|
|
20240318,094400,105605465,2850,2850,2850,2850,6786
|
|
20240318,094300,86265365,2845,2845,2845,2845,0
|
|
20240318,094200,86265365,2845,2845,2845,2845,10
|
|
20240318,094100,86236915,2840,2840,2840,2840,200
|
|
20240318,094000,85668915,2840,2830,2840,2830,2926
|
|
20240318,093900,77362175,2830,2830,2830,2830,1
|
|
20240318,093800,77359345,2825,2830,2830,2825,1976
|
|
20240318,093700,71776160,2830,2830,2835,2830,37
|
|
20240318,093600,71671350,2830,2830,2830,2830,134
|
|
20240318,093500,71292130,2830,2830,2830,2830,40
|
|
20240318,093400,71178930,2835,2835,2835,2835,1
|
|
20240318,093300,71176095,2830,2830,2830,2830,46
|
|
20240318,093200,71045915,2835,2835,2835,2835,1
|
|
20240318,093100,71043080,2835,2835,2835,2825,763
|
|
20240318,093000,68886355,2825,2830,2830,2825,560
|
|
20240318,092900,67304350,2825,2830,2830,2825,2558
|
|
20240318,092800,60067940,2835,2835,2840,2835,714
|
|
20240318,092700,58043730,2835,2835,2835,2835,1019
|
|
20240318,092600,55154865,2840,2840,2855,2840,1601
|
|
20240318,092500,50607965,2855,2840,2855,2840,155
|
|
20240318,092400,50167700,2835,2835,2835,2835,100
|
|
20240318,092300,49884200,2835,2845,2845,2835,503
|
|
20240318,092200,48455520,2855,2855,2855,2855,0
|
|
20240318,092100,48455520,2855,2855,2855,2855,40
|
|
20240318,092000,48341320,2855,2855,2855,2855,10
|
|
20240318,091900,48312770,2855,2850,2855,2845,1010
|
|
20240318,091800,45439275,2845,2850,2850,2845,319
|
|
20240318,091700,44530970,2855,2855,2855,2855,1
|
|
20240318,091600,44528115,2855,2855,2855,2855,143
|
|
20240318,091500,44119850,2855,2845,2855,2845,48
|
|
20240318,091400,43983050,2850,2850,2850,2845,701
|
|
20240318,091300,41986200,2845,2845,2845,2845,849
|
|
20240318,091200,39570795,2845,2845,2845,2845,17
|
|
20240318,091100,39522430,2860,2845,2860,2845,22
|
|
20240318,091000,39459690,2845,2840,2845,2825,3036
|
|
20240318,090900,30872005,2840,2840,2840,2840,0
|
|
20240318,090800,30872005,2840,2860,2865,2840,1551
|
|
20240318,090700,26457295,2860,2860,2860,2860,2
|
|
20240318,090600,26451575,2860,2855,2860,2855,127
|
|
20240318,090500,26088960,2855,2855,2855,2855,260
|
|
20240318,090400,25346660,2855,2855,2855,2855,114
|
|
20240318,090300,25021190,2855,2845,2855,2845,831
|
|
20240318,090200,22651290,2830,2840,2840,2830,1437
|
|
20240318,090100,18581820,2825,2835,2835,2825,1845
|
|
20240318,090000,13366605,2835,2845,2845,2835,4689
|