678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201500,902305200,2845,2845,2845,2845,8520
|
|
20240322,201400,902305200,2845,2845,2845,2845,0
|
|
20240322,201300,902305200,2845,2845,2845,2845,0
|
|
20240322,201200,902305200,2845,2845,2845,2845,0
|
|
20240322,201100,902305200,2845,2845,2845,2845,0
|
|
20240322,201000,902305200,2845,2845,2845,2845,0
|
|
20240322,200900,902305200,2845,2845,2845,2845,0
|
|
20240322,200800,902305200,2845,2845,2845,2845,0
|
|
20240322,200700,902305200,2845,2845,2845,2845,0
|
|
20240322,200600,902305200,2845,2845,2845,2845,0
|
|
20240322,200500,902305200,2845,2845,2845,2845,0
|
|
20240322,200400,902305200,2845,2845,2845,2845,0
|
|
20240322,200300,902305200,2845,2845,2845,2845,0
|
|
20240322,200200,902305200,2845,2845,2845,2845,0
|
|
20240322,200100,902305200,2845,2845,2845,2845,0
|
|
20240322,200000,902305200,2845,2845,2845,2845,0
|
|
20240322,195900,902305200,2845,2845,2845,2845,0
|
|
20240322,195800,902305200,2845,2845,2845,2845,0
|
|
20240322,195700,902305200,2845,2845,2845,2845,0
|
|
20240322,195600,902305200,2845,2845,2845,2845,0
|
|
20240322,195500,902305200,2845,2845,2845,2845,0
|
|
20240322,195400,902305200,2845,2845,2845,2845,0
|
|
20240322,195300,902305200,2845,2845,2845,2845,0
|
|
20240322,195200,902305200,2845,2845,2845,2845,0
|
|
20240322,195100,902305200,2845,2845,2845,2845,0
|
|
20240322,195000,902305200,2845,2845,2845,2845,0
|
|
20240322,194900,902305200,2845,2845,2845,2845,0
|
|
20240322,194800,902305200,2845,2845,2845,2845,0
|
|
20240322,194700,902305200,2845,2845,2845,2845,0
|
|
20240322,194600,902305200,2845,2845,2845,2845,0
|
|
20240322,194500,902305200,2845,2845,2845,2845,8520
|
|
20240322,194400,902305200,2845,2845,2845,2845,0
|
|
20240322,194300,902305200,2845,2845,2845,2845,0
|
|
20240322,194200,902305200,2845,2845,2845,2845,0
|
|
20240322,194100,902305200,2845,2845,2845,2845,0
|
|
20240322,194000,902305200,2845,2845,2845,2845,0
|
|
20240322,193900,902305200,2845,2845,2845,2845,0
|
|
20240322,193800,902305200,2845,2845,2845,2845,0
|
|
20240322,193700,902305200,2845,2845,2845,2845,0
|
|
20240322,193600,902305200,2845,2845,2845,2845,0
|
|
20240322,193500,902305200,2845,2845,2845,2845,0
|
|
20240322,193400,902305200,2845,2845,2845,2845,0
|
|
20240322,193300,902305200,2845,2845,2845,2845,0
|
|
20240322,193200,902305200,2845,2845,2845,2845,0
|
|
20240322,193100,902305200,2845,2845,2845,2845,0
|
|
20240322,193000,902305200,2845,2845,2845,2845,0
|
|
20240322,192900,902305200,2845,2845,2845,2845,0
|
|
20240322,192800,902305200,2845,2845,2845,2845,0
|
|
20240322,192700,902305200,2845,2845,2845,2845,0
|
|
20240322,192600,902305200,2845,2845,2845,2845,0
|
|
20240322,192500,902305200,2845,2845,2845,2845,0
|
|
20240322,192400,902305200,2845,2845,2845,2845,0
|
|
20240322,192300,902305200,2845,2845,2845,2845,0
|
|
20240322,192200,902305200,2845,2845,2845,2845,0
|
|
20240322,192100,902305200,2845,2845,2845,2845,0
|
|
20240322,192000,902305200,2845,2845,2845,2845,0
|
|
20240322,191900,902305200,2845,2845,2845,2845,0
|
|
20240322,191800,902305200,2845,2845,2845,2845,0
|
|
20240322,191700,902305200,2845,2845,2845,2845,0
|
|
20240322,191600,902305200,2845,2845,2845,2845,0
|
|
20240322,191500,902305200,2845,2845,2845,2845,8520
|
|
20240322,191400,902305200,2845,2845,2845,2845,0
|
|
20240322,191300,902305200,2845,2845,2845,2845,0
|
|
20240322,191200,902305200,2845,2845,2845,2845,0
|
|
20240322,191100,902305200,2845,2845,2845,2845,0
|
|
20240322,191000,902305200,2845,2845,2845,2845,0
|
|
20240322,190900,902305200,2845,2845,2845,2845,0
|
|
20240322,190800,902305200,2845,2845,2845,2845,0
|
|
20240322,190700,902305200,2845,2845,2845,2845,0
|
|
20240322,190600,902305200,2845,2845,2845,2845,0
|
|
20240322,190500,902305200,2845,2845,2845,2845,0
|
|
20240322,190400,902305200,2845,2845,2845,2845,0
|
|
20240322,190300,902305200,2845,2845,2845,2845,0
|
|
20240322,190200,902305200,2845,2845,2845,2845,0
|
|
20240322,190100,902305200,2845,2845,2845,2845,0
|
|
20240322,190000,902305200,2845,2845,2845,2845,0
|
|
20240322,185900,902305200,2845,2845,2845,2845,0
|
|
20240322,185800,902305200,2845,2845,2845,2845,0
|
|
20240322,185700,902305200,2845,2845,2845,2845,0
|
|
20240322,185600,902305200,2845,2845,2845,2845,0
|
|
20240322,185500,902305200,2845,2845,2845,2845,0
|
|
20240322,185400,902305200,2845,2845,2845,2845,0
|
|
20240322,185300,902305200,2845,2845,2845,2845,0
|
|
20240322,185200,902305200,2845,2845,2845,2845,0
|
|
20240322,185100,902305200,2845,2845,2845,2845,0
|
|
20240322,185000,902305200,2845,2845,2845,2845,0
|
|
20240322,184900,902305200,2845,2845,2845,2845,0
|
|
20240322,184800,902305200,2845,2845,2845,2845,0
|
|
20240322,184700,902305200,2845,2845,2845,2845,0
|
|
20240322,184600,902305200,2845,2845,2845,2845,0
|
|
20240322,184500,902305200,2845,2845,2845,2845,8520
|
|
20240322,184400,902305200,2845,2845,2845,2845,0
|
|
20240322,184300,902305200,2845,2845,2845,2845,0
|
|
20240322,184200,902305200,2845,2845,2845,2845,0
|
|
20240322,184100,902305200,2845,2845,2845,2845,0
|
|
20240322,184000,902305200,2845,2845,2845,2845,0
|
|
20240322,183900,902305200,2845,2845,2845,2845,0
|
|
20240322,183800,902305200,2845,2845,2845,2845,0
|
|
20240322,183700,902305200,2845,2845,2845,2845,0
|
|
20240322,183600,902305200,2845,2845,2845,2845,0
|
|
20240322,183500,902305200,2845,2845,2845,2845,0
|
|
20240322,183400,902305200,2845,2845,2845,2845,0
|
|
20240322,183300,902305200,2845,2845,2845,2845,0
|
|
20240322,183200,902305200,2845,2845,2845,2845,0
|
|
20240322,183100,902305200,2845,2845,2845,2845,0
|
|
20240322,183000,902305200,2845,2845,2845,2845,0
|
|
20240322,182900,902305200,2845,2845,2845,2845,0
|
|
20240322,182800,902305200,2845,2845,2845,2845,0
|
|
20240322,182700,902305200,2845,2845,2845,2845,0
|
|
20240322,182600,902305200,2845,2845,2845,2845,0
|
|
20240322,182500,902305200,2845,2845,2845,2845,0
|
|
20240322,182400,902305200,2845,2845,2845,2845,0
|
|
20240322,182300,902305200,2845,2845,2845,2845,0
|
|
20240322,182200,902305200,2845,2845,2845,2845,0
|
|
20240322,182100,902305200,2845,2845,2845,2845,0
|
|
20240322,182000,902305200,2845,2845,2845,2845,0
|
|
20240322,181900,902305200,2845,2845,2845,2845,0
|
|
20240322,181800,902305200,2845,2845,2845,2845,0
|
|
20240322,181700,902305200,2845,2845,2845,2845,0
|
|
20240322,181600,902305200,2845,2845,2845,2845,0
|
|
20240322,181500,902305200,2845,2845,2845,2845,8520
|
|
20240322,181400,902305200,2845,2845,2845,2845,0
|
|
20240322,181300,902305200,2845,2845,2845,2845,0
|
|
20240322,181200,902305200,2845,2845,2845,2845,0
|
|
20240322,181100,902305200,2845,2845,2845,2845,0
|
|
20240322,181000,902305200,2845,2845,2845,2845,0
|
|
20240322,180900,902305200,2845,2845,2845,2845,0
|
|
20240322,180800,902305200,2845,2845,2845,2845,0
|
|
20240322,180700,902305200,2845,2845,2845,2845,0
|
|
20240322,180600,902305200,2845,2845,2845,2845,0
|
|
20240322,180500,902305200,2845,2845,2845,2845,0
|
|
20240322,180400,902305200,2845,2845,2845,2845,0
|
|
20240322,180300,902305200,2845,2845,2845,2845,0
|
|
20240322,180200,902305200,2845,2845,2845,2845,0
|
|
20240322,180100,902305200,2845,2845,2845,2845,0
|
|
20240322,180000,902305200,2845,2845,2845,2845,0
|
|
20240322,175900,902305200,2845,2845,2845,2845,0
|
|
20240322,175800,902305200,2845,2845,2845,2845,0
|
|
20240322,175700,902305200,2845,2845,2845,2845,0
|
|
20240322,175600,902305200,2845,2845,2845,2845,0
|
|
20240322,175500,902305200,2845,2845,2845,2845,0
|
|
20240322,175400,902305200,2845,2845,2845,2845,0
|
|
20240322,175300,902305200,2845,2845,2845,2845,0
|
|
20240322,175200,902305200,2845,2845,2845,2845,0
|
|
20240322,175100,902305200,2845,2845,2845,2845,0
|
|
20240322,175000,902305200,2845,2845,2845,2845,0
|
|
20240322,174900,902305200,2845,2845,2845,2845,0
|
|
20240322,174800,902305200,2845,2845,2845,2845,0
|
|
20240322,174700,902305200,2845,2845,2845,2845,0
|
|
20240322,174600,902305200,2845,2845,2845,2845,0
|
|
20240322,174500,902305200,2845,2845,2845,2845,8520
|
|
20240322,174400,902305200,2845,2845,2845,2845,0
|
|
20240322,174300,902305200,2845,2845,2845,2845,0
|
|
20240322,174200,902305200,2845,2845,2845,2845,0
|
|
20240322,174100,902305200,2845,2845,2845,2845,0
|
|
20240322,174000,902305200,2845,2845,2845,2845,0
|
|
20240322,173900,902305200,2845,2845,2845,2845,0
|
|
20240322,173800,902305200,2845,2845,2845,2845,0
|
|
20240322,173700,902305200,2845,2845,2845,2845,0
|
|
20240322,173600,902305200,2845,2845,2845,2845,0
|
|
20240322,173500,902305200,2845,2845,2845,2845,0
|
|
20240322,173400,902305200,2845,2845,2845,2845,0
|
|
20240322,173300,902305200,2845,2845,2845,2845,0
|
|
20240322,173200,902305200,2845,2845,2845,2845,0
|
|
20240322,173100,902305200,2845,2845,2845,2845,0
|
|
20240322,173000,902305200,2845,2845,2845,2845,0
|
|
20240322,172900,902305200,2845,2845,2845,2845,0
|
|
20240322,172800,902305200,2845,2845,2845,2845,0
|
|
20240322,172700,902305200,2845,2845,2845,2845,0
|
|
20240322,172600,902305200,2845,2845,2845,2845,0
|
|
20240322,172500,902305200,2845,2845,2845,2845,0
|
|
20240322,172400,902305200,2845,2845,2845,2845,0
|
|
20240322,172300,902305200,2845,2845,2845,2845,0
|
|
20240322,172200,902305200,2845,2845,2845,2845,0
|
|
20240322,172100,902305200,2845,2845,2845,2845,0
|
|
20240322,172000,902305200,2845,2845,2845,2845,0
|
|
20240322,171900,902305200,2845,2845,2845,2845,0
|
|
20240322,171800,902305200,2845,2845,2845,2845,0
|
|
20240322,171700,902305200,2845,2845,2845,2845,0
|
|
20240322,171600,902305200,2845,2845,2845,2845,0
|
|
20240322,171500,902305200,2845,2845,2845,2845,8520
|
|
20240322,171400,902305200,2845,2845,2845,2845,0
|
|
20240322,171300,902305200,2845,2845,2845,2845,0
|
|
20240322,171200,902305200,2845,2845,2845,2845,0
|
|
20240322,171100,902305200,2845,2845,2845,2845,0
|
|
20240322,171000,902305200,2845,2845,2845,2845,0
|
|
20240322,170900,902305200,2845,2845,2845,2845,0
|
|
20240322,170800,902305200,2845,2845,2845,2845,0
|
|
20240322,170700,902305200,2845,2845,2845,2845,0
|
|
20240322,170600,902305200,2845,2845,2845,2845,0
|
|
20240322,170500,902305200,2845,2845,2845,2845,0
|
|
20240322,170400,902305200,2845,2845,2845,2845,0
|
|
20240322,170300,902305200,2845,2845,2845,2845,0
|
|
20240322,170200,902305200,2845,2845,2845,2845,0
|
|
20240322,170100,902305200,2845,2845,2845,2845,0
|
|
20240322,170000,902305200,2845,2845,2845,2845,0
|
|
20240322,165900,902305200,2845,2845,2845,2845,0
|
|
20240322,165800,902305200,2845,2845,2845,2845,0
|
|
20240322,165700,902305200,2845,2845,2845,2845,0
|
|
20240322,165600,902305200,2845,2845,2845,2845,0
|
|
20240322,165500,902305200,2845,2845,2845,2845,0
|
|
20240322,165400,902305200,2845,2845,2845,2845,0
|
|
20240322,165300,902305200,2845,2845,2845,2845,0
|
|
20240322,165200,902305200,2845,2845,2845,2845,0
|
|
20240322,165100,902305200,2845,2845,2845,2845,0
|
|
20240322,165000,902305200,2845,2845,2845,2845,0
|
|
20240322,164900,902305200,2845,2845,2845,2845,0
|
|
20240322,164800,902305200,2845,2845,2845,2845,0
|
|
20240322,164700,902305200,2845,2845,2845,2845,0
|
|
20240322,164600,902305200,2845,2845,2845,2845,0
|
|
20240322,164500,902305200,2845,2845,2845,2845,8520
|
|
20240322,164400,902305200,2845,2845,2845,2845,0
|
|
20240322,164300,902305200,2845,2845,2845,2845,0
|
|
20240322,164200,902305200,2845,2845,2845,2845,0
|
|
20240322,164100,902305200,2845,2845,2845,2845,0
|
|
20240322,164000,902305200,2845,2845,2845,2845,0
|
|
20240322,163900,902305200,2845,2845,2845,2845,0
|
|
20240322,163800,902305200,2845,2845,2845,2845,0
|
|
20240322,163700,902305200,2845,2845,2845,2845,0
|
|
20240322,163600,902305200,2845,2845,2845,2845,0
|
|
20240322,163500,902305200,2845,2845,2845,2845,0
|
|
20240322,163400,902305200,2845,2845,2845,2845,0
|
|
20240322,163300,902305200,2845,2845,2845,2845,0
|
|
20240322,163200,902305200,2845,2845,2845,2845,0
|
|
20240322,163100,902305200,2845,2845,2845,2845,0
|
|
20240322,163000,902305200,2845,2845,2845,2845,0
|
|
20240322,162900,902305200,2845,2845,2845,2845,0
|
|
20240322,162800,902305200,2845,2845,2845,2845,0
|
|
20240322,162700,902305200,2845,2845,2845,2845,0
|
|
20240322,162600,902305200,2845,2845,2845,2845,0
|
|
20240322,162500,902305200,2845,2845,2845,2845,0
|
|
20240322,162400,902305200,2845,2845,2845,2845,0
|
|
20240322,162300,902305200,2845,2845,2845,2845,0
|
|
20240322,162200,902305200,2845,2845,2845,2845,0
|
|
20240322,162100,902305200,2845,2845,2845,2845,0
|
|
20240322,162000,902305200,2845,2845,2845,2845,0
|
|
20240322,161900,902305200,2845,2845,2845,2845,0
|
|
20240322,161800,902305200,2845,2845,2845,2845,0
|
|
20240322,161700,902305200,2845,2845,2845,2845,0
|
|
20240322,161600,902305200,2845,2845,2845,2845,0
|
|
20240322,161500,902305200,2845,2845,2845,2845,8520
|
|
20240322,161400,902305200,2845,2845,2845,2845,0
|
|
20240322,161300,902305200,2845,2845,2845,2845,0
|
|
20240322,161200,902305200,2845,2845,2845,2845,0
|
|
20240322,161100,902305200,2845,2845,2845,2845,0
|
|
20240322,161000,902305200,2845,2845,2845,2845,0
|
|
20240322,160900,902305200,2845,2845,2845,2845,0
|
|
20240322,160800,902305200,2845,2845,2845,2845,0
|
|
20240322,160700,902305200,2845,2845,2845,2845,0
|
|
20240322,160600,902305200,2845,2845,2845,2845,0
|
|
20240322,160500,902305200,2845,2845,2845,2845,0
|
|
20240322,160400,902305200,2845,2845,2845,2845,0
|
|
20240322,160300,902305200,2845,2845,2845,2845,0
|
|
20240322,160200,902305200,2845,2845,2845,2845,0
|
|
20240322,160100,902305200,2845,2845,2845,2845,0
|
|
20240322,160000,902305200,2845,2845,2845,2845,0
|
|
20240322,155900,902305200,2845,2845,2845,2845,0
|
|
20240322,155800,902305200,2845,2845,2845,2845,0
|
|
20240322,155700,902305200,2845,2845,2845,2845,0
|
|
20240322,155600,902305200,2845,2845,2845,2845,0
|
|
20240322,155500,902305200,2845,2845,2845,2845,0
|
|
20240322,155400,902305200,2845,2845,2845,2845,0
|
|
20240322,155300,902305200,2845,2845,2845,2845,0
|
|
20240322,155200,902305200,2845,2845,2845,2845,0
|
|
20240322,155100,902305200,2845,2845,2845,2845,0
|
|
20240322,155000,902305200,2845,2845,2845,2845,0
|
|
20240322,154900,902305200,2845,2845,2845,2845,0
|
|
20240322,154800,902305200,2845,2845,2845,2845,0
|
|
20240322,154700,902305200,2845,2845,2845,2845,0
|
|
20240322,154600,902305200,2845,2845,2845,2845,0
|
|
20240322,154500,902305200,2845,2845,2845,2845,8520
|
|
20240322,154400,902305200,2845,2845,2845,2845,0
|
|
20240322,154300,902305200,2845,2845,2845,2845,0
|
|
20240322,154200,902305200,2845,2845,2845,2845,0
|
|
20240322,154100,902305200,2845,2845,2845,2845,0
|
|
20240322,154000,902305200,2845,2845,2845,2845,0
|
|
20240322,153900,902305200,2845,2845,2845,2845,0
|
|
20240322,153800,902305200,2845,2845,2845,2845,0
|
|
20240322,153700,902305200,2845,2845,2845,2845,0
|
|
20240322,153600,902305200,2845,2845,2845,2845,0
|
|
20240322,153500,902305200,2845,2845,2845,2845,0
|
|
20240322,153400,902305200,2845,2845,2845,2845,0
|
|
20240322,153300,902305200,2845,2845,2845,2845,0
|
|
20240322,153200,902305200,2845,2845,2845,2845,0
|
|
20240322,153100,902305200,2845,2845,2845,2845,0
|
|
20240322,153000,902305200,2845,2845,2845,2845,8520
|
|
20240322,152900,878065800,2855,2855,2855,2855,0
|
|
20240322,152800,878065800,2855,2855,2855,2855,0
|
|
20240322,152700,878065800,2855,2855,2855,2855,0
|
|
20240322,152600,878065800,2855,2855,2855,2855,0
|
|
20240322,152500,878065800,2855,2855,2855,2855,0
|
|
20240322,152400,878065800,2855,2855,2855,2855,0
|
|
20240322,152300,878065800,2855,2855,2855,2855,0
|
|
20240322,152200,878065800,2855,2855,2855,2855,0
|
|
20240322,152100,878065800,2855,2855,2855,2855,0
|
|
20240322,152000,878065800,2855,2855,2855,2855,0
|
|
20240322,151900,878065800,2855,2855,2865,2850,3332
|
|
20240322,151800,868559915,2855,2865,2865,2855,2053
|
|
20240322,151700,862690765,2865,2865,2865,2860,932
|
|
20240322,151600,860020630,2860,2860,2865,2860,1160
|
|
20240322,151500,856702980,2865,2865,2865,2865,243
|
|
20240322,151400,856006785,2865,2860,2865,2860,400
|
|
20240322,151300,854861535,2865,2865,2865,2860,22
|
|
20240322,151200,854798565,2860,2860,2860,2860,3000
|
|
20240322,151100,846218565,2865,2860,2865,2860,1693
|
|
20240322,151000,841368230,2860,2860,2860,2860,66
|
|
20240322,150900,841179470,2865,2860,2865,2860,182
|
|
20240322,150800,840658940,2860,2860,2860,2860,100
|
|
20240322,150700,840372940,2860,2860,2865,2860,2097
|
|
20240322,150600,834375460,2860,2860,2865,2860,2533
|
|
20240322,150500,827130905,2860,2860,2860,2860,1793
|
|
20240322,150400,822002925,2860,2860,2860,2860,521
|
|
20240322,150300,820512865,2860,2860,2860,2860,30
|
|
20240322,150200,820427065,2865,2860,2865,2860,2
|
|
20240322,150100,820421340,2860,2860,2860,2860,1487
|
|
20240322,150000,816168520,2865,2865,2865,2865,1
|
|
20240322,145900,816165655,2865,2865,2865,2865,206
|
|
20240322,145800,815575465,2865,2865,2865,2865,1011
|
|
20240322,145700,812678950,2865,2850,2865,2850,1296
|
|
20240322,145600,808973710,2850,2855,2855,2850,3927
|
|
20240322,145500,797779630,2850,2850,2850,2850,0
|
|
20240322,145400,797779630,2850,2855,2855,2850,3708
|
|
20240322,145300,787198575,2855,2855,2855,2855,645
|
|
20240322,145200,785357100,2855,2865,2865,2855,1600
|
|
20240322,145100,780788100,2865,2855,2865,2855,1402
|
|
20240322,145000,776771380,2865,2855,2865,2855,1501
|
|
20240322,144900,772486015,2855,2855,2860,2855,2169
|
|
20240322,144800,766290405,2855,2855,2855,2855,100
|
|
20240322,144700,766004905,2855,2855,2855,2850,4442
|
|
20240322,144600,753332900,2855,2855,2855,2855,1539
|
|
20240322,144500,748939055,2855,2860,2860,2855,3431
|
|
20240322,144400,739142955,2860,2860,2860,2860,0
|
|
20240322,144300,739142955,2860,2860,2860,2860,2
|
|
20240322,144200,739137235,2860,2860,2860,2860,0
|
|
20240322,144100,739137235,2860,2860,2860,2860,600
|
|
20240322,144000,737421235,2860,2865,2865,2860,1208
|
|
20240322,143900,733962815,2875,2865,2875,2865,600
|
|
20240322,143800,732243665,2865,2865,2865,2865,2947
|
|
20240322,143700,723800510,2875,2870,2875,2870,102
|
|
20240322,143600,723507325,2865,2865,2865,2865,528
|
|
20240322,143500,721994605,2875,2875,2875,2875,0
|
|
20240322,143400,721994605,2875,2875,2875,2875,2
|
|
20240322,143300,721988855,2865,2865,2865,2865,500
|
|
20240322,143200,720556355,2865,2875,2875,2865,2500
|
|
20240322,143100,713381990,2880,2880,2880,2880,0
|
|
20240322,143000,713381990,2880,2880,2880,2880,1
|
|
20240322,142900,713379110,2870,2870,2870,2870,50
|
|
20240322,142800,713235610,2880,2880,2880,2880,164
|
|
20240322,142700,712763290,2880,2880,2880,2880,2
|
|
20240322,142600,712757530,2880,2880,2880,2880,0
|
|
20240322,142500,712757530,2880,2870,2880,2870,4
|
|
20240322,142400,712746030,2870,2870,2870,2870,0
|
|
20240322,142300,712746030,2870,2870,2870,2870,25
|
|
20240322,142200,712674280,2870,2870,2870,2870,5
|
|
20240322,142100,712659930,2870,2870,2870,2870,0
|
|
20240322,142000,712659930,2870,2870,2870,2870,0
|
|
20240322,141900,712659930,2870,2870,2870,2870,103
|
|
20240322,141800,712364320,2870,2870,2870,2870,0
|
|
20240322,141700,712364320,2870,2870,2870,2870,0
|
|
20240322,141600,712364320,2870,2870,2870,2870,0
|
|
20240322,141500,712364320,2870,2870,2870,2870,368
|
|
20240322,141400,711308160,2870,2870,2870,2870,0
|
|
20240322,141300,711308160,2870,2870,2870,2870,205
|
|
20240322,141200,710719810,2870,2875,2875,2870,909
|
|
20240322,141100,708110745,2880,2880,2880,2880,16
|
|
20240322,141000,708064665,2875,2875,2875,2875,0
|
|
20240322,140900,708064665,2875,2875,2875,2875,1
|
|
20240322,140800,708061790,2875,2875,2875,2875,2
|
|
20240322,140700,708056040,2870,2875,2875,2870,130
|
|
20240322,140600,707682790,2875,2875,2875,2875,0
|
|
20240322,140500,707682790,2875,2875,2875,2875,30
|
|
20240322,140400,707596540,2880,2880,2880,2880,17
|
|
20240322,140300,707547580,2880,2880,2880,2880,3
|
|
20240322,140200,707538940,2880,2880,2880,2880,100
|
|
20240322,140100,707250940,2875,2875,2875,2875,1
|
|
20240322,140000,707248065,2880,2880,2880,2880,0
|
|
20240322,135900,707248065,2880,2865,2880,2865,60
|
|
20240322,135800,707076015,2865,2880,2880,2865,3462
|
|
20240322,135700,697148360,2880,2880,2880,2880,0
|
|
20240322,135600,697148360,2880,2880,2880,2880,95
|
|
20240322,135500,696874760,2880,2880,2880,2880,45
|
|
20240322,135400,696745160,2875,2875,2875,2875,0
|
|
20240322,135300,696745160,2875,2875,2875,2875,0
|
|
20240322,135200,696745160,2875,2875,2875,2875,0
|
|
20240322,135100,696745160,2875,2875,2875,2875,103
|
|
20240322,135000,696449035,2880,2880,2880,2880,6
|
|
20240322,134900,696431755,2880,2880,2880,2880,0
|
|
20240322,134800,696431755,2880,2880,2880,2880,10
|
|
20240322,134700,696402955,2880,2880,2880,2880,203
|
|
20240322,134600,695818315,2875,2875,2875,2875,102
|
|
20240322,134500,695525065,2880,2880,2880,2880,11
|
|
20240322,134400,695493385,2880,2880,2880,2880,0
|
|
20240322,134300,695493385,2880,2875,2880,2875,17
|
|
20240322,134200,695444460,2875,2875,2875,2875,0
|
|
20240322,134100,695444460,2875,2875,2875,2875,0
|
|
20240322,134000,695444460,2875,2875,2875,2875,782
|
|
20240322,133900,693196210,2880,2875,2880,2875,1090
|
|
20240322,133800,690062010,2880,2880,2880,2880,0
|
|
20240322,133700,690062010,2880,2880,2880,2880,0
|
|
20240322,133600,690062010,2880,2880,2880,2880,0
|
|
20240322,133500,690062010,2880,2880,2880,2880,12
|
|
20240322,133400,690027450,2880,2880,2880,2880,93
|
|
20240322,133300,689759610,2880,2880,2880,2880,502
|
|
20240322,133200,688313850,2880,2880,2880,2880,0
|
|
20240322,133100,688313850,2880,2880,2880,2880,3002
|
|
20240322,133000,679668090,2880,2880,2880,2880,0
|
|
20240322,132900,679668090,2880,2880,2880,2880,26
|
|
20240322,132800,679593210,2880,2880,2880,2880,0
|
|
20240322,132700,679593210,2880,2880,2880,2880,661
|
|
20240322,132600,677689530,2880,2880,2880,2880,1397
|
|
20240322,132500,673666170,2885,2890,2895,2885,1535
|
|
20240322,132400,669236215,2895,2895,2895,2895,1
|
|
20240322,132300,669233320,2895,2895,2895,2895,0
|
|
20240322,132200,669233320,2895,2890,2895,2890,803
|
|
20240322,132100,666912625,2890,2890,2890,2890,7
|
|
20240322,132000,666892395,2895,2895,2895,2895,30
|
|
20240322,131900,666805545,2895,2895,2895,2895,0
|
|
20240322,131800,666805545,2895,2895,2895,2895,0
|
|
20240322,131700,666805545,2895,2895,2895,2895,35
|
|
20240322,131600,666704220,2895,2895,2895,2895,15
|
|
20240322,131500,666660795,2895,2895,2895,2895,2
|
|
20240322,131400,666655005,2895,2895,2895,2895,0
|
|
20240322,131300,666655005,2895,2895,2895,2895,0
|
|
20240322,131200,666655005,2895,2895,2895,2895,538
|
|
20240322,131100,665097495,2895,2890,2895,2890,2
|
|
20240322,131000,665091710,2895,2890,2895,2890,2
|
|
20240322,130900,665085925,2890,2895,2895,2890,2
|
|
20240322,130800,665080140,2890,2890,2890,2890,0
|
|
20240322,130700,665080140,2890,2890,2890,2890,0
|
|
20240322,130600,665080140,2890,2890,2890,2890,2
|
|
20240322,130500,665074360,2890,2890,2890,2890,11
|
|
20240322,130400,665042570,2895,2895,2895,2895,9
|
|
20240322,130300,665016515,2890,2890,2890,2890,1
|
|
20240322,130200,665013625,2890,2890,2890,2890,0
|
|
20240322,130100,665013625,2890,2890,2890,2890,1
|
|
20240322,130000,665010735,2890,2890,2890,2890,1198
|
|
20240322,125900,661548515,2890,2895,2895,2890,618
|
|
20240322,125800,659759505,2895,2900,2900,2895,549
|
|
20240322,125700,658169710,2905,2905,2905,2905,0
|
|
20240322,125600,658169710,2905,2900,2905,2900,301
|
|
20240322,125500,657296805,2900,2900,2900,2900,20
|
|
20240322,125400,657238805,2900,2900,2900,2900,0
|
|
20240322,125300,657238805,2900,2900,2900,2900,1130
|
|
20240322,125200,653961805,2900,2905,2905,2900,2568
|
|
20240322,125100,646514455,2905,2905,2905,2905,1
|
|
20240322,125000,646511550,2905,2905,2905,2905,0
|
|
20240322,124900,646511550,2905,2905,2905,2905,276
|
|
20240322,124800,645709770,2910,2910,2910,2910,0
|
|
20240322,124700,645709770,2910,2910,2910,2910,19
|
|
20240322,124600,645654480,2910,2910,2910,2910,214
|
|
20240322,124500,645031740,2910,2910,2910,2910,23
|
|
20240322,124400,644964810,2915,2915,2915,2915,0
|
|
20240322,124300,644964810,2915,2915,2915,2915,0
|
|
20240322,124200,644964810,2915,2915,2915,2915,0
|
|
20240322,124100,644964810,2915,2915,2915,2915,1
|
|
20240322,124000,644961895,2915,2915,2915,2915,0
|
|
20240322,123900,644961895,2915,2915,2915,2915,0
|
|
20240322,123800,644961895,2915,2915,2915,2915,0
|
|
20240322,123700,644961895,2915,2915,2915,2915,0
|
|
20240322,123600,644961895,2915,2910,2915,2910,72
|
|
20240322,123500,644752065,2920,2915,2920,2915,6
|
|
20240322,123400,644734570,2920,2920,2920,2920,0
|
|
20240322,123300,644734570,2920,2920,2920,2905,4
|
|
20240322,123200,644722905,2905,2910,2915,2905,3857
|
|
20240322,123100,633497130,2910,2910,2910,2910,542
|
|
20240322,123000,631919910,2910,2910,2910,2910,0
|
|
20240322,122900,631919910,2910,2910,2910,2910,426
|
|
20240322,122800,630680250,2910,2905,2910,2905,671
|
|
20240322,122700,628730810,2905,2905,2905,2905,104
|
|
20240322,122600,628428690,2910,2910,2910,2910,13
|
|
20240322,122500,628390860,2910,2910,2910,2910,0
|
|
20240322,122400,628390860,2910,2910,2910,2910,0
|
|
20240322,122300,628390860,2910,2910,2910,2910,300
|
|
20240322,122200,627517860,2915,2915,2915,2915,0
|
|
20240322,122100,627517860,2915,2915,2915,2915,2
|
|
20240322,122000,627512030,2915,2915,2915,2915,22
|
|
20240322,121900,627447900,2905,2900,2905,2900,201
|
|
20240322,121800,626864000,2920,2920,2920,2920,0
|
|
20240322,121700,626864000,2920,2920,2920,2920,0
|
|
20240322,121600,626864000,2920,2920,2920,2920,0
|
|
20240322,121500,626864000,2920,2900,2920,2900,3
|
|
20240322,121400,626855260,2920,2920,2920,2920,3
|
|
20240322,121300,626846500,2920,2920,2920,2920,0
|
|
20240322,121200,626846500,2920,2920,2920,2920,76
|
|
20240322,121100,626624580,2920,2900,2920,2900,126
|
|
20240322,121000,626257080,2920,2910,2920,2910,5001
|
|
20240322,120900,611662690,2910,2910,2910,2910,10
|
|
20240322,120800,611633590,2910,2910,2910,2910,9
|
|
20240322,120700,611607400,2915,2915,2915,2915,0
|
|
20240322,120600,611607400,2915,2915,2915,2915,17
|
|
20240322,120500,611557845,2915,2900,2915,2895,14410
|
|
20240322,120400,569753790,2900,2900,2900,2900,981
|
|
20240322,120300,566908890,2905,2905,2905,2905,1
|
|
20240322,120200,566905985,2905,2905,2905,2905,4
|
|
20240322,120100,566894365,2905,2905,2905,2905,316
|
|
20240322,120000,565976385,2905,2910,2910,2905,402
|
|
20240322,115900,564808570,2910,2910,2910,2910,5
|
|
20240322,115800,564794020,2910,2905,2910,2905,798
|
|
20240322,115700,562474880,2905,2905,2905,2905,2
|
|
20240322,115600,562469070,2905,2900,2905,2900,349
|
|
20240322,115500,561456725,2900,2900,2900,2900,195
|
|
20240322,115400,560891225,2905,2905,2905,2905,414
|
|
20240322,115300,559688555,2905,2905,2905,2905,1
|
|
20240322,115200,559685650,2910,2910,2910,2910,0
|
|
20240322,115100,559685650,2910,2900,2910,2900,3560
|
|
20240322,115000,549331180,2900,2900,2900,2900,540
|
|
20240322,114900,547765180,2900,2905,2905,2900,830
|
|
20240322,114800,545354680,2910,2910,2910,2910,1000
|
|
20240322,114700,542444680,2910,2910,2910,2910,0
|
|
20240322,114600,542444680,2910,2910,2910,2910,54
|
|
20240322,114500,542287540,2910,2910,2910,2910,4
|
|
20240322,114400,542275900,2915,2900,2915,2900,1446
|
|
20240322,114300,538082485,2900,2915,2915,2900,2514
|
|
20240322,114200,530774160,2910,2910,2910,2905,212
|
|
20240322,114100,530157245,2910,2910,2910,2910,1116
|
|
20240322,114000,526909685,2910,2910,2910,2910,724
|
|
20240322,113900,524802845,2915,2915,2915,2910,1775
|
|
20240322,113800,519631220,2915,2910,2915,2910,960
|
|
20240322,113700,516833985,2900,2900,2900,2900,437
|
|
20240322,113600,515566685,2900,2900,2900,2900,500
|
|
20240322,113500,514116685,2900,2900,2900,2900,0
|
|
20240322,113400,514116685,2900,2900,2900,2900,0
|
|
20240322,113300,514116685,2900,2900,2900,2900,5084
|
|
20240322,113200,499373085,2900,2905,2905,2900,1477
|
|
20240322,113100,495083390,2905,2905,2910,2905,125
|
|
20240322,113000,494720245,2905,2910,2910,2905,635
|
|
20240322,112900,492874695,2915,2915,2915,2915,51
|
|
20240322,112800,492726030,2915,2920,2920,2910,26
|
|
20240322,112700,492650250,2920,2900,2920,2900,1814
|
|
20240322,112600,487363480,2910,2900,2910,2900,708
|
|
20240322,112500,485310255,2900,2905,2905,2900,1213
|
|
20240322,112400,481788990,2905,2925,2925,2905,4102
|
|
20240322,112300,469844905,2925,2920,2925,2920,3206
|
|
20240322,112200,460481120,2920,2915,2920,2915,1757
|
|
20240322,112100,455354445,2920,2905,2925,2905,16861
|
|
20240322,112000,406139470,2910,2900,2910,2900,5984
|
|
20240322,111900,388755470,2900,2885,2900,2885,1272
|
|
20240322,111800,385077935,2885,2890,2900,2885,5033
|
|
20240322,111700,370507775,2880,2890,2890,2880,1061
|
|
20240322,111600,367447660,2880,2880,2890,2880,1989
|
|
20240322,111500,361713600,2885,2885,2890,2880,2271
|
|
20240322,111400,355162935,2880,2860,2885,2860,11839
|
|
20240322,111300,321193910,2860,2860,2860,2860,342
|
|
20240322,111200,320215790,2850,2865,2865,2850,314
|
|
20240322,111100,319316430,2865,2860,2865,2860,536
|
|
20240322,111000,317780940,2860,2860,2860,2860,224
|
|
20240322,110900,317140300,2860,2860,2860,2860,279
|
|
20240322,110800,316342360,2845,2855,2855,2845,410
|
|
20240322,110700,315174460,2855,2855,2855,2855,101
|
|
20240322,110600,314886105,2855,2840,2855,2840,961
|
|
20240322,110500,312149380,2835,2835,2835,2835,112
|
|
20240322,110400,311831860,2835,2835,2835,2835,124
|
|
20240322,110300,311480320,2840,2840,2840,2840,94
|
|
20240322,110200,311213360,2835,2835,2835,2835,2
|
|
20240322,110100,311207690,2840,2840,2840,2840,1
|
|
20240322,110000,311204850,2840,2840,2840,2840,141
|
|
20240322,105900,310804410,2840,2840,2840,2840,0
|
|
20240322,105800,310804410,2840,2840,2840,2840,13
|
|
20240322,105700,310767490,2840,2840,2840,2840,1625
|
|
20240322,105600,306152490,2840,2840,2840,2840,10
|
|
20240322,105500,306124090,2840,2855,2855,2840,59
|
|
20240322,105400,305955690,2855,2850,2855,2850,97
|
|
20240322,105300,305679195,2850,2835,2850,2835,3710
|
|
20240322,105200,295141610,2830,2830,2830,2830,0
|
|
20240322,105100,295141610,2830,2830,2830,2830,2502
|
|
20240322,105000,288060950,2835,2840,2840,2835,841
|
|
20240322,104900,285676710,2835,2840,2840,2835,353
|
|
20240322,104800,284675925,2835,2835,2835,2835,1
|
|
20240322,104700,284673090,2835,2835,2835,2835,0
|
|
20240322,104600,284673090,2835,2835,2835,2835,102
|
|
20240322,104500,284383920,2835,2845,2845,2835,1881
|
|
20240322,104400,279044045,2845,2845,2845,2845,1047
|
|
20240322,104300,276065330,2850,2850,2850,2850,806
|
|
20240322,104200,273768230,2850,2850,2850,2850,0
|
|
20240322,104100,273768230,2850,2850,2850,2850,25
|
|
20240322,104000,273696980,2850,2850,2850,2850,0
|
|
20240322,103900,273696980,2850,2850,2850,2850,1669
|
|
20240322,103800,268940330,2850,2855,2855,2850,759
|
|
20240322,103700,266773440,2860,2860,2860,2860,84
|
|
20240322,103600,266533200,2870,2870,2870,2870,0
|
|
20240322,103500,266533200,2870,2870,2870,2870,100
|
|
20240322,103400,266246200,2870,2855,2870,2855,18
|
|
20240322,103300,266194555,2870,2870,2870,2870,15
|
|
20240322,103200,266151505,2855,2855,2855,2855,0
|
|
20240322,103100,266151505,2855,2860,2860,2855,1534
|
|
20240322,103000,261770015,2860,2860,2860,2860,0
|
|
20240322,102900,261770015,2860,2860,2870,2860,57
|
|
20240322,102800,261606985,2860,2860,2860,2860,1900
|
|
20240322,102700,256172985,2870,2870,2870,2870,110
|
|
20240322,102600,255857285,2870,2870,2870,2870,119
|
|
20240322,102500,255515755,2870,2870,2870,2870,302
|
|
20240322,102400,254649015,2870,2870,2870,2870,0
|
|
20240322,102300,254649015,2870,2865,2870,2865,263
|
|
20240322,102200,253894630,2860,2860,2860,2860,10
|
|
20240322,102100,253866030,2855,2865,2865,2850,121
|
|
20240322,102000,253519580,2850,2855,2860,2850,2868
|
|
20240322,101900,245322110,2855,2855,2855,2855,45
|
|
20240322,101800,245193635,2855,2855,2855,2855,584
|
|
20240322,101700,243526315,2845,2850,2850,2845,262
|
|
20240322,101600,242780425,2850,2850,2850,2850,0
|
|
20240322,101500,242780425,2850,2850,2850,2850,0
|
|
20240322,101400,242780425,2850,2850,2850,2850,0
|
|
20240322,101300,242780425,2850,2850,2855,2850,686
|
|
20240322,101200,240822355,2845,2845,2845,2845,760
|
|
20240322,101100,238660155,2850,2850,2850,2850,533
|
|
20240322,101000,237141105,2845,2835,2845,2835,74
|
|
20240322,100900,236930605,2845,2845,2845,2835,391
|
|
20240322,100800,235821235,2845,2845,2845,2845,122
|
|
20240322,100700,235474145,2840,2840,2840,2840,10
|
|
20240322,100600,235445745,2840,2845,2845,2840,137
|
|
20240322,100500,235055995,2835,2835,2835,2835,3
|
|
20240322,100400,235047490,2840,2840,2840,2840,5
|
|
20240322,100300,235033290,2840,2845,2845,2840,213
|
|
20240322,100200,234428315,2845,2840,2845,2840,24
|
|
20240322,100100,234360040,2845,2845,2845,2845,17
|
|
20240322,100000,234311675,2835,2835,2835,2835,1
|
|
20240322,095900,234308840,2840,2840,2840,2840,40
|
|
20240322,095800,234195240,2840,2845,2845,2840,705
|
|
20240322,095700,232193015,2845,2845,2845,2845,1
|
|
20240322,095600,232190170,2835,2845,2845,2835,35
|
|
20240322,095500,232090605,2850,2850,2850,2850,53
|
|
20240322,095400,231939555,2850,2850,2850,2850,1
|
|
20240322,095300,231936705,2850,2850,2850,2850,7
|
|
20240322,095200,231916755,2830,2835,2835,2830,2221
|
|
20240322,095100,225630975,2835,2835,2835,2835,200
|
|
20240322,095000,225063975,2850,2850,2850,2850,20
|
|
20240322,094900,225006975,2835,2840,2840,2835,4012
|
|
20240322,094800,213632725,2835,2840,2840,2835,2567
|
|
20240322,094700,206347180,2840,2840,2855,2840,91
|
|
20240322,094600,206087990,2840,2840,2840,2840,0
|
|
20240322,094500,206087990,2840,2840,2840,2840,1
|
|
20240322,094400,206085150,2840,2840,2840,2840,3
|
|
20240322,094300,206076630,2840,2840,2840,2840,550
|
|
20240322,094200,204514630,2840,2855,2855,2840,212
|
|
20240322,094100,203912090,2855,2855,2855,2855,30
|
|
20240322,094000,203826440,2855,2855,2855,2850,760
|
|
20240322,093900,201657935,2855,2845,2855,2845,1143
|
|
20240322,093800,198400915,2845,2845,2845,2845,10
|
|
20240322,093700,198372465,2845,2845,2845,2830,372
|
|
20240322,093600,197316475,2845,2845,2845,2845,0
|
|
20240322,093500,197316475,2845,2830,2845,2830,140
|
|
20240322,093400,196919825,2830,2830,2830,2830,1
|
|
20240322,093300,196916995,2830,2830,2830,2830,710
|
|
20240322,093200,194907695,2830,2830,2845,2830,302
|
|
20240322,093100,194051520,2830,2840,2845,2830,163
|
|
20240322,093000,193589640,2835,2835,2835,2835,323
|
|
20240322,092900,192673935,2835,2835,2835,2835,23
|
|
20240322,092800,192608730,2830,2830,2830,2830,4000
|
|
20240322,092700,181288730,2830,2835,2835,2830,11
|
|
20240322,092600,181257550,2835,2835,2835,2835,511
|
|
20240322,092500,179808865,2845,2845,2845,2845,14
|
|
20240322,092400,179769035,2840,2835,2840,2835,28
|
|
20240322,092300,179689585,2820,2825,2825,2820,1006
|
|
20240322,092200,176848290,2825,2830,2830,2825,3376
|
|
20240322,092100,167310940,2830,2825,2830,2825,1246
|
|
20240322,092000,163788345,2825,2820,2825,2820,2080
|
|
20240322,091900,157921325,2825,2820,2825,2820,963
|
|
20240322,091800,155204985,2825,2825,2825,2825,844
|
|
20240322,091700,152820685,2825,2820,2825,2820,614
|
|
20240322,091600,151086635,2820,2820,2820,2820,17
|
|
20240322,091500,151038695,2820,2825,2825,2820,2252
|
|
20240322,091400,144682895,2825,2825,2825,2820,2006
|
|
20240322,091300,139015975,2820,2820,2820,2815,64
|
|
20240322,091200,138835555,2825,2825,2830,2810,8309
|
|
20240322,091100,115415225,2825,2830,2830,2825,4909
|
|
20240322,091000,101538650,2830,2835,2835,2825,3048
|
|
20240322,090900,92920385,2835,2855,2855,2835,10567
|
|
20240322,090800,62898520,2845,2865,2865,2845,1003
|
|
20240322,090700,60043885,2845,2875,2875,2845,14621
|
|
20240322,090600,18306430,2860,2880,2880,2860,3683
|
|
20240322,090500,7767350,2880,2880,2880,2880,8
|
|
20240322,090400,7744310,2880,2880,2880,2880,35
|
|
20240322,090300,7643510,2865,2860,2865,2860,70
|
|
20240322,090200,7443110,2855,2855,2855,2855,5
|
|
20240322,090100,7428835,2855,2865,2865,2855,1317
|
|
20240322,090000,3662840,2865,2880,2880,2865,1272
|