680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,201600,1034579250,2755,2755,2755,2755,0
|
|
20240325,201500,1034579250,2755,2755,2755,2755,0
|
|
20240325,201400,1034579250,2755,2755,2755,2755,0
|
|
20240325,201300,1034579250,2755,2755,2755,2755,0
|
|
20240325,201200,1034579250,2755,2755,2755,2755,0
|
|
20240325,201100,1034579250,2755,2755,2755,2755,0
|
|
20240325,201000,1034579250,2755,2755,2755,2755,0
|
|
20240325,200900,1034579250,2755,2755,2755,2755,0
|
|
20240325,200800,1034579250,2755,2755,2755,2755,0
|
|
20240325,200700,1034579250,2755,2755,2755,2755,0
|
|
20240325,200600,1034579250,2755,2755,2755,2755,0
|
|
20240325,200500,1034579250,2755,2755,2755,2755,0
|
|
20240325,200400,1034579250,2755,2755,2755,2755,0
|
|
20240325,200300,1034579250,2755,2755,2755,2755,0
|
|
20240325,200200,1034579250,2755,2755,2755,2755,0
|
|
20240325,200100,1034579250,2755,2755,2755,2755,0
|
|
20240325,200000,1034579250,2755,2755,2755,2755,0
|
|
20240325,195900,1034579250,2755,2755,2755,2755,0
|
|
20240325,195800,1034579250,2755,2755,2755,2755,0
|
|
20240325,195700,1034579250,2755,2755,2755,2755,0
|
|
20240325,195600,1034579250,2755,2755,2755,2755,0
|
|
20240325,195500,1034579250,2755,2755,2755,2755,0
|
|
20240325,195400,1034579250,2755,2755,2755,2755,0
|
|
20240325,195300,1034579250,2755,2755,2755,2755,0
|
|
20240325,195200,1034579250,2755,2755,2755,2755,0
|
|
20240325,195100,1034579250,2755,2755,2755,2755,0
|
|
20240325,195000,1034579250,2755,2755,2755,2755,0
|
|
20240325,194900,1034579250,2755,2755,2755,2755,0
|
|
20240325,194800,1034579250,2755,2755,2755,2755,0
|
|
20240325,194700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,194600,1034579250,2755,2755,2755,2755,0
|
|
20240325,194500,1034579250,2755,2755,2755,2755,0
|
|
20240325,194400,1034579250,2755,2755,2755,2755,0
|
|
20240325,194300,1034579250,2755,2755,2755,2755,0
|
|
20240325,194200,1034579250,2755,2755,2755,2755,0
|
|
20240325,194100,1034579250,2755,2755,2755,2755,0
|
|
20240325,194000,1034579250,2755,2755,2755,2755,0
|
|
20240325,193900,1034579250,2755,2755,2755,2755,0
|
|
20240325,193800,1034579250,2755,2755,2755,2755,0
|
|
20240325,193700,1034579250,2755,2755,2755,2755,0
|
|
20240325,193600,1034579250,2755,2755,2755,2755,0
|
|
20240325,193500,1034579250,2755,2755,2755,2755,0
|
|
20240325,193400,1034579250,2755,2755,2755,2755,0
|
|
20240325,193300,1034579250,2755,2755,2755,2755,0
|
|
20240325,193200,1034579250,2755,2755,2755,2755,0
|
|
20240325,193100,1034579250,2755,2755,2755,2755,0
|
|
20240325,193000,1034579250,2755,2755,2755,2755,0
|
|
20240325,192900,1034579250,2755,2755,2755,2755,0
|
|
20240325,192800,1034579250,2755,2755,2755,2755,0
|
|
20240325,192700,1034579250,2755,2755,2755,2755,0
|
|
20240325,192600,1034579250,2755,2755,2755,2755,0
|
|
20240325,192500,1034579250,2755,2755,2755,2755,0
|
|
20240325,192400,1034579250,2755,2755,2755,2755,0
|
|
20240325,192300,1034579250,2755,2755,2755,2755,0
|
|
20240325,192200,1034579250,2755,2755,2755,2755,0
|
|
20240325,192100,1034579250,2755,2755,2755,2755,0
|
|
20240325,192000,1034579250,2755,2755,2755,2755,0
|
|
20240325,191900,1034579250,2755,2755,2755,2755,0
|
|
20240325,191800,1034579250,2755,2755,2755,2755,0
|
|
20240325,191700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,191600,1034579250,2755,2755,2755,2755,0
|
|
20240325,191500,1034579250,2755,2755,2755,2755,0
|
|
20240325,191400,1034579250,2755,2755,2755,2755,0
|
|
20240325,191300,1034579250,2755,2755,2755,2755,0
|
|
20240325,191200,1034579250,2755,2755,2755,2755,0
|
|
20240325,191100,1034579250,2755,2755,2755,2755,0
|
|
20240325,191000,1034579250,2755,2755,2755,2755,0
|
|
20240325,190900,1034579250,2755,2755,2755,2755,0
|
|
20240325,190800,1034579250,2755,2755,2755,2755,0
|
|
20240325,190700,1034579250,2755,2755,2755,2755,0
|
|
20240325,190600,1034579250,2755,2755,2755,2755,0
|
|
20240325,190500,1034579250,2755,2755,2755,2755,0
|
|
20240325,190400,1034579250,2755,2755,2755,2755,0
|
|
20240325,190300,1034579250,2755,2755,2755,2755,0
|
|
20240325,190200,1034579250,2755,2755,2755,2755,0
|
|
20240325,190100,1034579250,2755,2755,2755,2755,0
|
|
20240325,190000,1034579250,2755,2755,2755,2755,0
|
|
20240325,185900,1034579250,2755,2755,2755,2755,0
|
|
20240325,185800,1034579250,2755,2755,2755,2755,0
|
|
20240325,185700,1034579250,2755,2755,2755,2755,0
|
|
20240325,185600,1034579250,2755,2755,2755,2755,0
|
|
20240325,185500,1034579250,2755,2755,2755,2755,0
|
|
20240325,185400,1034579250,2755,2755,2755,2755,0
|
|
20240325,185300,1034579250,2755,2755,2755,2755,0
|
|
20240325,185200,1034579250,2755,2755,2755,2755,0
|
|
20240325,185100,1034579250,2755,2755,2755,2755,0
|
|
20240325,185000,1034579250,2755,2755,2755,2755,0
|
|
20240325,184900,1034579250,2755,2755,2755,2755,0
|
|
20240325,184800,1034579250,2755,2755,2755,2755,0
|
|
20240325,184700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,184600,1034579250,2755,2755,2755,2755,0
|
|
20240325,184500,1034579250,2755,2755,2755,2755,0
|
|
20240325,184400,1034579250,2755,2755,2755,2755,0
|
|
20240325,184300,1034579250,2755,2755,2755,2755,0
|
|
20240325,184200,1034579250,2755,2755,2755,2755,0
|
|
20240325,184100,1034579250,2755,2755,2755,2755,0
|
|
20240325,184000,1034579250,2755,2755,2755,2755,0
|
|
20240325,183900,1034579250,2755,2755,2755,2755,0
|
|
20240325,183800,1034579250,2755,2755,2755,2755,0
|
|
20240325,183700,1034579250,2755,2755,2755,2755,0
|
|
20240325,183600,1034579250,2755,2755,2755,2755,0
|
|
20240325,183500,1034579250,2755,2755,2755,2755,0
|
|
20240325,183400,1034579250,2755,2755,2755,2755,0
|
|
20240325,183300,1034579250,2755,2755,2755,2755,0
|
|
20240325,183200,1034579250,2755,2755,2755,2755,0
|
|
20240325,183100,1034579250,2755,2755,2755,2755,0
|
|
20240325,183000,1034579250,2755,2755,2755,2755,0
|
|
20240325,182900,1034579250,2755,2755,2755,2755,0
|
|
20240325,182800,1034579250,2755,2755,2755,2755,0
|
|
20240325,182700,1034579250,2755,2755,2755,2755,0
|
|
20240325,182600,1034579250,2755,2755,2755,2755,0
|
|
20240325,182500,1034579250,2755,2755,2755,2755,0
|
|
20240325,182400,1034579250,2755,2755,2755,2755,0
|
|
20240325,182300,1034579250,2755,2755,2755,2755,0
|
|
20240325,182200,1034579250,2755,2755,2755,2755,0
|
|
20240325,182100,1034579250,2755,2755,2755,2755,0
|
|
20240325,182000,1034579250,2755,2755,2755,2755,0
|
|
20240325,181900,1034579250,2755,2755,2755,2755,0
|
|
20240325,181800,1034579250,2755,2755,2755,2755,0
|
|
20240325,181700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,181600,1034579250,2755,2755,2755,2755,0
|
|
20240325,181500,1034579250,2755,2755,2755,2755,0
|
|
20240325,181400,1034579250,2755,2755,2755,2755,0
|
|
20240325,181300,1034579250,2755,2755,2755,2755,0
|
|
20240325,181200,1034579250,2755,2755,2755,2755,0
|
|
20240325,181100,1034579250,2755,2755,2755,2755,0
|
|
20240325,181000,1034579250,2755,2755,2755,2755,0
|
|
20240325,180900,1034579250,2755,2755,2755,2755,0
|
|
20240325,180800,1034579250,2755,2755,2755,2755,0
|
|
20240325,180700,1034579250,2755,2755,2755,2755,0
|
|
20240325,180600,1034579250,2755,2755,2755,2755,0
|
|
20240325,180500,1034579250,2755,2755,2755,2755,0
|
|
20240325,180400,1034579250,2755,2755,2755,2755,0
|
|
20240325,180300,1034579250,2755,2755,2755,2755,0
|
|
20240325,180200,1034579250,2755,2755,2755,2755,0
|
|
20240325,180100,1034579250,2755,2755,2755,2755,0
|
|
20240325,180000,1034579250,2755,2755,2755,2755,0
|
|
20240325,175900,1034579250,2755,2755,2755,2755,0
|
|
20240325,175800,1034579250,2755,2755,2755,2755,0
|
|
20240325,175700,1034579250,2755,2755,2755,2755,0
|
|
20240325,175600,1034579250,2755,2755,2755,2755,0
|
|
20240325,175500,1034579250,2755,2755,2755,2755,0
|
|
20240325,175400,1034579250,2755,2755,2755,2755,0
|
|
20240325,175300,1034579250,2755,2755,2755,2755,0
|
|
20240325,175200,1034579250,2755,2755,2755,2755,0
|
|
20240325,175100,1034579250,2755,2755,2755,2755,0
|
|
20240325,175000,1034579250,2755,2755,2755,2755,0
|
|
20240325,174900,1034579250,2755,2755,2755,2755,0
|
|
20240325,174800,1034579250,2755,2755,2755,2755,0
|
|
20240325,174700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,174600,1034579250,2755,2755,2755,2755,0
|
|
20240325,174500,1034579250,2755,2755,2755,2755,0
|
|
20240325,174400,1034579250,2755,2755,2755,2755,0
|
|
20240325,174300,1034579250,2755,2755,2755,2755,0
|
|
20240325,174200,1034579250,2755,2755,2755,2755,0
|
|
20240325,174100,1034579250,2755,2755,2755,2755,0
|
|
20240325,174000,1034579250,2755,2755,2755,2755,0
|
|
20240325,173900,1034579250,2755,2755,2755,2755,0
|
|
20240325,173800,1034579250,2755,2755,2755,2755,0
|
|
20240325,173700,1034579250,2755,2755,2755,2755,0
|
|
20240325,173600,1034579250,2755,2755,2755,2755,0
|
|
20240325,173500,1034579250,2755,2755,2755,2755,0
|
|
20240325,173400,1034579250,2755,2755,2755,2755,0
|
|
20240325,173300,1034579250,2755,2755,2755,2755,0
|
|
20240325,173200,1034579250,2755,2755,2755,2755,0
|
|
20240325,173100,1034579250,2755,2755,2755,2755,0
|
|
20240325,173000,1034579250,2755,2755,2755,2755,0
|
|
20240325,172900,1034579250,2755,2755,2755,2755,0
|
|
20240325,172800,1034579250,2755,2755,2755,2755,0
|
|
20240325,172700,1034579250,2755,2755,2755,2755,0
|
|
20240325,172600,1034579250,2755,2755,2755,2755,0
|
|
20240325,172500,1034579250,2755,2755,2755,2755,0
|
|
20240325,172400,1034579250,2755,2755,2755,2755,0
|
|
20240325,172300,1034579250,2755,2755,2755,2755,0
|
|
20240325,172200,1034579250,2755,2755,2755,2755,0
|
|
20240325,172100,1034579250,2755,2755,2755,2755,0
|
|
20240325,172000,1034579250,2755,2755,2755,2755,0
|
|
20240325,171900,1034579250,2755,2755,2755,2755,0
|
|
20240325,171800,1034579250,2755,2755,2755,2755,0
|
|
20240325,171700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,171600,1034579250,2755,2755,2755,2755,0
|
|
20240325,171500,1034579250,2755,2755,2755,2755,0
|
|
20240325,171400,1034579250,2755,2755,2755,2755,0
|
|
20240325,171300,1034579250,2755,2755,2755,2755,0
|
|
20240325,171200,1034579250,2755,2755,2755,2755,0
|
|
20240325,171100,1034579250,2755,2755,2755,2755,0
|
|
20240325,171000,1034579250,2755,2755,2755,2755,0
|
|
20240325,170900,1034579250,2755,2755,2755,2755,0
|
|
20240325,170800,1034579250,2755,2755,2755,2755,0
|
|
20240325,170700,1034579250,2755,2755,2755,2755,0
|
|
20240325,170600,1034579250,2755,2755,2755,2755,0
|
|
20240325,170500,1034579250,2755,2755,2755,2755,0
|
|
20240325,170400,1034579250,2755,2755,2755,2755,0
|
|
20240325,170300,1034579250,2755,2755,2755,2755,0
|
|
20240325,170200,1034579250,2755,2755,2755,2755,0
|
|
20240325,170100,1034579250,2755,2755,2755,2755,0
|
|
20240325,170000,1034579250,2755,2755,2755,2755,0
|
|
20240325,165900,1034579250,2755,2755,2755,2755,0
|
|
20240325,165800,1034579250,2755,2755,2755,2755,0
|
|
20240325,165700,1034579250,2755,2755,2755,2755,0
|
|
20240325,165600,1034579250,2755,2755,2755,2755,0
|
|
20240325,165500,1034579250,2755,2755,2755,2755,0
|
|
20240325,165400,1034579250,2755,2755,2755,2755,0
|
|
20240325,165300,1034579250,2755,2755,2755,2755,0
|
|
20240325,165200,1034579250,2755,2755,2755,2755,0
|
|
20240325,165100,1034579250,2755,2755,2755,2755,0
|
|
20240325,165000,1034579250,2755,2755,2755,2755,0
|
|
20240325,164900,1034579250,2755,2755,2755,2755,0
|
|
20240325,164800,1034579250,2755,2755,2755,2755,0
|
|
20240325,164700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,164600,1034579250,2755,2755,2755,2755,0
|
|
20240325,164500,1034579250,2755,2755,2755,2755,0
|
|
20240325,164400,1034579250,2755,2755,2755,2755,0
|
|
20240325,164300,1034579250,2755,2755,2755,2755,0
|
|
20240325,164200,1034579250,2755,2755,2755,2755,0
|
|
20240325,164100,1034579250,2755,2755,2755,2755,0
|
|
20240325,164000,1034579250,2755,2755,2755,2755,0
|
|
20240325,163900,1034579250,2755,2755,2755,2755,0
|
|
20240325,163800,1034579250,2755,2755,2755,2755,0
|
|
20240325,163700,1034579250,2755,2755,2755,2755,0
|
|
20240325,163600,1034579250,2755,2755,2755,2755,0
|
|
20240325,163500,1034579250,2755,2755,2755,2755,0
|
|
20240325,163400,1034579250,2755,2755,2755,2755,0
|
|
20240325,163300,1034579250,2755,2755,2755,2755,0
|
|
20240325,163200,1034579250,2755,2755,2755,2755,0
|
|
20240325,163100,1034579250,2755,2755,2755,2755,0
|
|
20240325,163000,1034579250,2755,2755,2755,2755,0
|
|
20240325,162900,1034579250,2755,2755,2755,2755,0
|
|
20240325,162800,1034579250,2755,2755,2755,2755,0
|
|
20240325,162700,1034579250,2755,2755,2755,2755,0
|
|
20240325,162600,1034579250,2755,2755,2755,2755,0
|
|
20240325,162500,1034579250,2755,2755,2755,2755,0
|
|
20240325,162400,1034579250,2755,2755,2755,2755,0
|
|
20240325,162300,1034579250,2755,2755,2755,2755,0
|
|
20240325,162200,1034579250,2755,2755,2755,2755,0
|
|
20240325,162100,1034579250,2755,2755,2755,2755,0
|
|
20240325,162000,1034579250,2755,2755,2755,2755,0
|
|
20240325,161900,1034579250,2755,2755,2755,2755,0
|
|
20240325,161800,1034579250,2755,2755,2755,2755,0
|
|
20240325,161700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,161600,1034579250,2755,2755,2755,2755,0
|
|
20240325,161500,1034579250,2755,2755,2755,2755,0
|
|
20240325,161400,1034579250,2755,2755,2755,2755,0
|
|
20240325,161300,1034579250,2755,2755,2755,2755,0
|
|
20240325,161200,1034579250,2755,2755,2755,2755,0
|
|
20240325,161100,1034579250,2755,2755,2755,2755,0
|
|
20240325,161000,1034579250,2755,2755,2755,2755,0
|
|
20240325,160900,1034579250,2755,2755,2755,2755,0
|
|
20240325,160800,1034579250,2755,2755,2755,2755,0
|
|
20240325,160700,1034579250,2755,2755,2755,2755,0
|
|
20240325,160600,1034579250,2755,2755,2755,2755,0
|
|
20240325,160500,1034579250,2755,2755,2755,2755,0
|
|
20240325,160400,1034579250,2755,2755,2755,2755,0
|
|
20240325,160300,1034579250,2755,2755,2755,2755,0
|
|
20240325,160200,1034579250,2755,2755,2755,2755,0
|
|
20240325,160100,1034579250,2755,2755,2755,2755,0
|
|
20240325,160000,1034579250,2755,2755,2755,2755,0
|
|
20240325,155900,1034579250,2755,2755,2755,2755,0
|
|
20240325,155800,1034579250,2755,2755,2755,2755,0
|
|
20240325,155700,1034579250,2755,2755,2755,2755,0
|
|
20240325,155600,1034579250,2755,2755,2755,2755,0
|
|
20240325,155500,1034579250,2755,2755,2755,2755,0
|
|
20240325,155400,1034579250,2755,2755,2755,2755,0
|
|
20240325,155300,1034579250,2755,2755,2755,2755,0
|
|
20240325,155200,1034579250,2755,2755,2755,2755,0
|
|
20240325,155100,1034579250,2755,2755,2755,2755,0
|
|
20240325,155000,1034579250,2755,2755,2755,2755,0
|
|
20240325,154900,1034579250,2755,2755,2755,2755,0
|
|
20240325,154800,1034579250,2755,2755,2755,2755,0
|
|
20240325,154700,1034579250,2755,2755,2755,2755,14397
|
|
20240325,154600,1034579250,2755,2755,2755,2755,0
|
|
20240325,154500,1034579250,2755,2755,2755,2755,0
|
|
20240325,154400,1034579250,2755,2755,2755,2755,0
|
|
20240325,154300,1034579250,2755,2755,2755,2755,0
|
|
20240325,154200,1034579250,2755,2755,2755,2755,0
|
|
20240325,154100,1034579250,2755,2755,2755,2755,0
|
|
20240325,154000,1034579250,2755,2755,2755,2755,0
|
|
20240325,153900,1034579250,2755,2755,2755,2755,0
|
|
20240325,153800,1034579250,2755,2755,2755,2755,0
|
|
20240325,153700,1034579250,2755,2755,2755,2755,0
|
|
20240325,153600,1034579250,2755,2755,2755,2755,0
|
|
20240325,153500,1034579250,2755,2755,2755,2755,0
|
|
20240325,153400,1034579250,2755,2755,2755,2755,0
|
|
20240325,153300,1034579250,2755,2755,2755,2755,0
|
|
20240325,153200,1034579250,2755,2755,2755,2755,0
|
|
20240325,153100,1034579250,2755,2755,2755,2755,0
|
|
20240325,153000,1034579250,2755,2755,2755,2755,14397
|
|
20240325,152900,994915515,2750,2750,2750,2750,0
|
|
20240325,152800,994915515,2750,2750,2750,2750,0
|
|
20240325,152700,994915515,2750,2750,2750,2750,0
|
|
20240325,152600,994915515,2750,2750,2750,2750,0
|
|
20240325,152500,994915515,2750,2750,2750,2750,0
|
|
20240325,152400,994915515,2750,2750,2750,2750,0
|
|
20240325,152300,994915515,2750,2750,2750,2750,0
|
|
20240325,152200,994915515,2750,2750,2750,2750,0
|
|
20240325,152100,994915515,2750,2750,2750,2750,0
|
|
20240325,152000,994915515,2750,2750,2750,2750,0
|
|
20240325,151900,994915515,2750,2750,2750,2750,72
|
|
20240325,151800,994717515,2740,2745,2750,2740,1462
|
|
20240325,151700,990709315,2740,2755,2755,2740,1496
|
|
20240325,151600,986607295,2755,2755,2755,2755,37
|
|
20240325,151500,986505360,2740,2740,2740,2740,73
|
|
20240325,151400,986305340,2740,2740,2740,2740,765
|
|
20240325,151300,984209240,2740,2740,2740,2740,797
|
|
20240325,151200,982025460,2735,2745,2745,2735,1057
|
|
20240325,151100,979131555,2745,2745,2745,2745,0
|
|
20240325,151000,979131555,2745,2745,2745,2745,232
|
|
20240325,150900,978494715,2740,2740,2740,2740,2242
|
|
20240325,150800,972351635,2745,2750,2750,2745,3327
|
|
20240325,150700,963217075,2750,2750,2750,2750,315
|
|
20240325,150600,962350825,2750,2750,2750,2750,837
|
|
20240325,150500,960049075,2755,2750,2755,2750,768
|
|
20240325,150400,957937065,2745,2755,2755,2745,39
|
|
20240325,150300,957829650,2755,2755,2755,2755,1036
|
|
20240325,150200,954975470,2755,2745,2755,2745,975
|
|
20240325,150100,952294995,2750,2745,2750,2745,1173
|
|
20240325,150000,949069430,2750,2745,2750,2745,1381
|
|
20240325,145900,945278460,2750,2750,2750,2750,0
|
|
20240325,145800,945278460,2750,2755,2755,2750,12
|
|
20240325,145700,945245455,2755,2755,2755,2755,30
|
|
20240325,145600,945162805,2760,2755,2760,2755,55
|
|
20240325,145500,945011010,2740,2740,2740,2740,703
|
|
20240325,145400,943084790,2740,2750,2750,2740,4990
|
|
20240325,145300,929397700,2750,2745,2750,2745,527
|
|
20240325,145200,927948980,2745,2750,2750,2745,6327
|
|
20240325,145100,910563675,2760,2765,2765,2750,1753
|
|
20240325,145000,905732880,2750,2755,2755,2750,2217
|
|
20240325,144900,899629640,2765,2760,2765,2750,963
|
|
20240325,144800,896981025,2750,2760,2765,2750,9181
|
|
20240325,144700,871687050,2760,2765,2765,2760,5
|
|
20240325,144600,871673245,2755,2760,2765,2755,13340
|
|
20240325,144500,834864720,2765,2760,2765,2760,62
|
|
20240325,144400,834693295,2765,2765,2770,2760,708
|
|
20240325,144300,832738920,2770,2765,2770,2765,2321
|
|
20240325,144200,826321350,2770,2770,2770,2770,0
|
|
20240325,144100,826321350,2770,2770,2770,2765,2008
|
|
20240325,144000,820769190,2765,2765,2765,2765,1000
|
|
20240325,143900,818004190,2770,2770,2770,2770,973
|
|
20240325,143800,815308980,2780,2780,2780,2780,0
|
|
20240325,143700,815308980,2780,2770,2780,2770,2
|
|
20240325,143600,815303430,2780,2780,2780,2780,50
|
|
20240325,143500,815164430,2780,2780,2780,2780,1
|
|
20240325,143400,815161650,2770,2780,2780,2770,1117
|
|
20240325,143300,812066390,2780,2780,2780,2780,0
|
|
20240325,143200,812066390,2780,2780,2780,2780,0
|
|
20240325,143100,812066390,2780,2780,2780,2780,0
|
|
20240325,143000,812066390,2780,2780,2780,2780,50
|
|
20240325,142900,811927390,2780,2780,2780,2780,0
|
|
20240325,142800,811927390,2780,2770,2780,2770,52
|
|
20240325,142700,811783340,2780,2780,2780,2780,19
|
|
20240325,142600,811730520,2780,2780,2780,2780,12
|
|
20240325,142500,811697160,2780,2775,2780,2770,2126
|
|
20240325,142400,805807875,2780,2780,2780,2780,43
|
|
20240325,142300,805688335,2775,2775,2775,2775,998
|
|
20240325,142200,802918885,2780,2780,2780,2780,27
|
|
20240325,142100,802843825,2770,2775,2775,2770,125
|
|
20240325,142000,802497490,2775,2775,2775,2775,414
|
|
20240325,141900,801348640,2770,2765,2770,2765,462
|
|
20240325,141800,800069900,2770,2770,2770,2770,0
|
|
20240325,141700,800069900,2770,2765,2770,2765,2245
|
|
20240325,141600,793852475,2760,2760,2760,2760,0
|
|
20240325,141500,793852475,2760,2760,2760,2760,200
|
|
20240325,141400,793300475,2765,2765,2765,2765,397
|
|
20240325,141300,792202770,2765,2765,2765,2765,504
|
|
20240325,141200,790809210,2765,2765,2765,2765,1055
|
|
20240325,141100,787892135,2760,2760,2760,2760,0
|
|
20240325,141000,787892135,2760,2760,2760,2760,864
|
|
20240325,140900,785507495,2765,2765,2765,2765,841
|
|
20240325,140800,783182130,2770,2765,2770,2765,620
|
|
20240325,140700,781467230,2765,2765,2765,2765,0
|
|
20240325,140600,781467230,2765,2765,2765,2765,786
|
|
20240325,140500,779293940,2765,2765,2765,2765,35
|
|
20240325,140400,779197165,2765,2765,2765,2765,0
|
|
20240325,140300,779197165,2765,2765,2770,2765,1640
|
|
20240325,140200,774662510,2765,2765,2765,2765,0
|
|
20240325,140100,774662510,2765,2765,2765,2765,1121
|
|
20240325,140000,771562945,2770,2775,2775,2770,205
|
|
20240325,135900,770995090,2765,2765,2765,2765,6428
|
|
20240325,135800,753221670,2765,2765,2765,2765,0
|
|
20240325,135700,753221670,2765,2765,2765,2765,0
|
|
20240325,135600,753221670,2765,2765,2765,2765,3
|
|
20240325,135500,753213375,2770,2765,2770,2765,769
|
|
20240325,135400,751087085,2765,2770,2770,2765,397
|
|
20240325,135300,749989030,2770,2770,2770,2770,3532
|
|
20240325,135200,740205390,2775,2775,2775,2770,515
|
|
20240325,135100,738778760,2780,2780,2780,2780,132
|
|
20240325,135000,738411800,2775,2775,2775,2770,1483
|
|
20240325,134900,734303785,2770,2775,2775,2770,1001
|
|
20240325,134800,731531010,2770,2770,2770,2770,1750
|
|
20240325,134700,726683510,2770,2770,2770,2770,200
|
|
20240325,134600,726129510,2770,2770,2770,2770,765
|
|
20240325,134500,724010460,2770,2770,2770,2770,0
|
|
20240325,134400,724010460,2770,2770,2770,2770,36
|
|
20240325,134300,723910740,2770,2770,2770,2770,2395
|
|
20240325,134200,717276590,2770,2780,2780,2770,2960
|
|
20240325,134100,709067585,2775,2775,2775,2775,44
|
|
20240325,134000,708945485,2775,2775,2775,2775,1000
|
|
20240325,133900,706170485,2770,2775,2775,2770,600
|
|
20240325,133800,704507390,2780,2780,2780,2780,13
|
|
20240325,133700,704471250,2775,2780,2780,2775,76
|
|
20240325,133600,704260220,2775,2775,2775,2775,0
|
|
20240325,133500,704260220,2775,2775,2775,2775,0
|
|
20240325,133400,704260220,2775,2775,2775,2775,0
|
|
20240325,133300,704260220,2775,2775,2775,2775,0
|
|
20240325,133200,704260220,2775,2775,2775,2775,0
|
|
20240325,133100,704260220,2775,2780,2780,2775,865
|
|
20240325,133000,701859685,2785,2780,2785,2780,696
|
|
20240325,132900,699922665,2780,2775,2780,2775,295
|
|
20240325,132800,699103815,2775,2775,2775,2775,2000
|
|
20240325,132700,693553815,2775,2775,2775,2775,395
|
|
20240325,132600,692457690,2775,2775,2775,2775,1018
|
|
20240325,132500,689632740,2775,2775,2775,2775,953
|
|
20240325,132400,686988165,2775,2775,2775,2775,231
|
|
20240325,132300,686347140,2775,2780,2780,2775,750
|
|
20240325,132200,684265740,2775,2775,2775,2775,357
|
|
20240325,132100,683275065,2775,2770,2775,2770,163
|
|
20240325,132000,682823440,2775,2775,2775,2775,413
|
|
20240325,131900,681677365,2780,2780,2780,2780,0
|
|
20240325,131800,681677365,2780,2780,2780,2780,0
|
|
20240325,131700,681677365,2780,2780,2780,2780,0
|
|
20240325,131600,681677365,2780,2780,2780,2780,2
|
|
20240325,131500,681671805,2770,2770,2770,2770,0
|
|
20240325,131400,681671805,2770,2770,2770,2770,0
|
|
20240325,131300,681671805,2770,2775,2775,2770,1768
|
|
20240325,131200,676766330,2770,2775,2775,2770,348
|
|
20240325,131100,675802205,2775,2775,2775,2775,0
|
|
20240325,131000,675802205,2775,2775,2775,2775,611
|
|
20240325,130900,674106680,2775,2775,2775,2775,101
|
|
20240325,130800,673826405,2770,2770,2770,2770,41
|
|
20240325,130700,673712835,2770,2770,2770,2770,1356
|
|
20240325,130600,669956715,2770,2770,2770,2770,1356
|
|
20240325,130500,666200595,2770,2770,2770,2770,836
|
|
20240325,130400,663884875,2770,2775,2775,2770,310
|
|
20240325,130300,663026125,2770,2770,2770,2770,35
|
|
20240325,130200,662929175,2770,2770,2770,2770,30
|
|
20240325,130100,662846075,2775,2775,2775,2775,19
|
|
20240325,130000,662793350,2775,2775,2775,2775,0
|
|
20240325,125900,662793350,2775,2770,2775,2770,7
|
|
20240325,125800,662773945,2770,2770,2770,2770,50
|
|
20240325,125700,662635445,2770,2775,2775,2770,1726
|
|
20240325,125600,657845810,2775,2775,2775,2775,208
|
|
20240325,125500,657268610,2785,2785,2785,2785,0
|
|
20240325,125400,657268610,2785,2780,2785,2780,646
|
|
20240325,125300,655470225,2780,2780,2780,2780,740
|
|
20240325,125200,653413025,2775,2770,2775,2770,624
|
|
20240325,125100,651682045,2770,2770,2770,2770,0
|
|
20240325,125000,651682045,2770,2770,2770,2770,0
|
|
20240325,124900,651682045,2770,2770,2770,2770,64
|
|
20240325,124800,651504765,2780,2780,2780,2780,350
|
|
20240325,124700,650531765,2775,2775,2775,2775,150
|
|
20240325,124600,650115515,2770,2770,2770,2770,4160
|
|
20240325,124500,638592315,2780,2780,2780,2780,0
|
|
20240325,124400,638592315,2780,2780,2780,2780,1
|
|
20240325,124300,638589535,2765,2765,2765,2765,0
|
|
20240325,124200,638589535,2765,2765,2765,2765,0
|
|
20240325,124100,638589535,2765,2765,2765,2765,0
|
|
20240325,124000,638589535,2765,2765,2765,2765,0
|
|
20240325,123900,638589535,2765,2765,2765,2765,0
|
|
20240325,123800,638589535,2765,2765,2765,2765,1599
|
|
20240325,123700,634168300,2765,2775,2780,2765,12330
|
|
20240325,123600,600037435,2775,2775,2775,2775,30
|
|
20240325,123500,599954185,2775,2780,2780,2775,9614
|
|
20240325,123400,573274975,2780,2780,2780,2780,38
|
|
20240325,123300,573169335,2780,2785,2785,2780,6299
|
|
20240325,123200,555658065,2790,2790,2790,2790,0
|
|
20240325,123100,555658065,2790,2790,2790,2790,35
|
|
20240325,123000,555560415,2790,2790,2790,2780,1598
|
|
20240325,122900,551116170,2785,2780,2785,2780,74
|
|
20240325,122800,550910390,2785,2785,2785,2785,74
|
|
20240325,122700,550704300,2790,2790,2790,2790,1
|
|
20240325,122600,550701510,2780,2780,2780,2780,0
|
|
20240325,122500,550701510,2780,2780,2780,2780,0
|
|
20240325,122400,550701510,2780,2780,2780,2780,0
|
|
20240325,122300,550701510,2780,2780,2780,2780,0
|
|
20240325,122200,550701510,2780,2785,2785,2780,1925
|
|
20240325,122100,545349765,2785,2785,2785,2785,0
|
|
20240325,122000,545349765,2785,2785,2785,2785,0
|
|
20240325,121900,545349765,2785,2785,2785,2785,0
|
|
20240325,121800,545349765,2785,2785,2785,2785,0
|
|
20240325,121700,545349765,2785,2785,2785,2785,1706
|
|
20240325,121600,540598555,2785,2785,2785,2785,246
|
|
20240325,121500,539913445,2785,2790,2790,2785,7149
|
|
20240325,121400,520003475,2785,2790,2790,2785,46
|
|
20240325,121300,519875255,2790,2795,2795,2790,3
|
|
20240325,121200,519866875,2795,2795,2795,2795,308
|
|
20240325,121100,519006015,2790,2790,2790,2790,0
|
|
20240325,121000,519006015,2790,2790,2790,2790,128
|
|
20240325,120900,518648895,2795,2795,2795,2795,1
|
|
20240325,120800,518646100,2800,2800,2800,2800,1
|
|
20240325,120700,518643300,2790,2790,2790,2790,939
|
|
20240325,120600,516023490,2790,2800,2800,2790,1210
|
|
20240325,120500,512640580,2800,2800,2800,2800,0
|
|
20240325,120400,512640580,2800,2800,2800,2800,5
|
|
20240325,120300,512626580,2800,2800,2800,2800,4
|
|
20240325,120200,512615380,2800,2785,2800,2785,5
|
|
20240325,120100,512601440,2785,2800,2800,2785,953
|
|
20240325,120000,509943335,2795,2795,2795,2795,0
|
|
20240325,115900,509943335,2795,2795,2795,2795,0
|
|
20240325,115800,509943335,2795,2795,2795,2795,2
|
|
20240325,115700,509937745,2790,2790,2790,2790,2
|
|
20240325,115600,509932165,2800,2795,2800,2785,932
|
|
20240325,115500,507331030,2795,2795,2795,2795,267
|
|
20240325,115400,506584765,2795,2795,2795,2795,0
|
|
20240325,115300,506584765,2795,2795,2795,2795,0
|
|
20240325,115200,506584765,2795,2795,2795,2795,35
|
|
20240325,115100,506486940,2795,2795,2795,2795,0
|
|
20240325,115000,506486940,2795,2795,2795,2795,1
|
|
20240325,114900,506484145,2790,2790,2790,2790,81
|
|
20240325,114800,506258155,2790,2790,2790,2790,1000
|
|
20240325,114700,503468155,2795,2795,2795,2795,9
|
|
20240325,114600,503443000,2790,2790,2790,2790,649
|
|
20240325,114500,501632290,2795,2795,2795,2795,1619
|
|
20240325,114400,497107185,2800,2800,2800,2800,557
|
|
20240325,114300,495547585,2805,2805,2805,2805,3
|
|
20240325,114200,495539170,2805,2805,2805,2805,0
|
|
20240325,114100,495539170,2805,2805,2805,2805,45
|
|
20240325,114000,495412945,2805,2805,2805,2805,101
|
|
20240325,113900,495129640,2805,2805,2805,2805,70
|
|
20240325,113800,494933290,2805,2805,2805,2805,60
|
|
20240325,113700,494764990,2805,2805,2805,2805,0
|
|
20240325,113600,494764990,2805,2805,2805,2805,500
|
|
20240325,113500,493362490,2805,2805,2805,2805,0
|
|
20240325,113400,493362490,2805,2805,2805,2805,0
|
|
20240325,113300,493362490,2805,2805,2805,2805,0
|
|
20240325,113200,493362490,2805,2805,2805,2805,18
|
|
20240325,113100,493312000,2805,2805,2805,2805,0
|
|
20240325,113000,493312000,2805,2805,2805,2805,1
|
|
20240325,112900,493309195,2790,2790,2790,2790,0
|
|
20240325,112800,493309195,2790,2790,2790,2790,716
|
|
20240325,112700,491311555,2790,2805,2805,2790,1576
|
|
20240325,112600,486905380,2805,2805,2810,2805,381
|
|
20240325,112500,485836660,2805,2805,2805,2805,4
|
|
20240325,112400,485825440,2800,2800,2800,2800,19
|
|
20240325,112300,485772240,2795,2800,2800,2795,265
|
|
20240325,112200,485030440,2785,2800,2800,2785,2400
|
|
20240325,112100,478322950,2795,2795,2795,2795,607
|
|
20240325,112000,476626385,2795,2795,2795,2795,656
|
|
20240325,111900,474792865,2795,2795,2795,2795,1
|
|
20240325,111800,474790070,2795,2795,2795,2795,0
|
|
20240325,111700,474790070,2795,2795,2795,2785,211
|
|
20240325,111600,474201655,2785,2790,2790,2785,4605
|
|
20240325,111500,461373740,2795,2795,2795,2795,5
|
|
20240325,111400,461359765,2795,2795,2795,2795,70
|
|
20240325,111300,461164115,2790,2790,2790,2790,0
|
|
20240325,111200,461164115,2790,2790,2790,2790,0
|
|
20240325,111100,461164115,2790,2790,2790,2790,893
|
|
20240325,111000,458672645,2785,2785,2785,2785,723
|
|
20240325,110900,456659090,2785,2790,2790,2785,233
|
|
20240325,110800,456009110,2790,2790,2790,2790,0
|
|
20240325,110700,456009110,2790,2790,2790,2790,0
|
|
20240325,110600,456009110,2790,2790,2790,2790,892
|
|
20240325,110500,453520430,2790,2790,2790,2790,200
|
|
20240325,110400,452962430,2790,2795,2795,2790,5000
|
|
20240325,110300,439012330,2790,2790,2790,2790,158
|
|
20240325,110200,438571510,2790,2795,2795,2790,345
|
|
20240325,110100,437607260,2795,2795,2795,2795,362
|
|
20240325,110000,436595470,2795,2795,2795,2795,0
|
|
20240325,105900,436595470,2795,2795,2795,2795,16
|
|
20240325,105800,436550750,2800,2790,2800,2790,1295
|
|
20240325,105700,432926235,2795,2795,2795,2795,11
|
|
20240325,105600,432895490,2780,2785,2785,2780,2015
|
|
20240325,105500,427287960,2795,2785,2795,2785,937
|
|
20240325,105400,424678395,2785,2785,2785,2785,0
|
|
20240325,105300,424678395,2785,2785,2785,2785,0
|
|
20240325,105200,424678395,2785,2785,2785,2785,0
|
|
20240325,105100,424678395,2785,2785,2785,2785,100
|
|
20240325,105000,424399895,2785,2800,2800,2785,1983
|
|
20240325,104900,418877210,2785,2790,2800,2785,36
|
|
20240325,104800,418776880,2795,2795,2795,2795,0
|
|
20240325,104700,418776880,2795,2795,2795,2795,101
|
|
20240325,104600,418494585,2785,2790,2790,2785,1544
|
|
20240325,104500,414194435,2800,2795,2800,2795,30
|
|
20240325,104400,414110455,2785,2795,2795,2785,4438
|
|
20240325,104300,401750615,2785,2785,2785,2785,300
|
|
20240325,104200,400915115,2785,2785,2785,2785,2149
|
|
20240325,104100,394930150,2785,2800,2800,2785,1800
|
|
20240325,104000,389912640,2790,2790,2790,2790,201
|
|
20240325,103900,389351850,2790,2790,2790,2790,0
|
|
20240325,103800,389351850,2790,2790,2800,2790,215
|
|
20240325,103700,388751950,2800,2795,2800,2795,1110
|
|
20240325,103600,385648000,2800,2795,2800,2795,6
|
|
20240325,103500,385631210,2790,2790,2790,2790,0
|
|
20240325,103400,385631210,2790,2790,2790,2790,20
|
|
20240325,103300,385575410,2785,2790,2790,2785,2948
|
|
20240325,103200,377363390,2795,2790,2795,2790,1852
|
|
20240325,103100,372192050,2790,2790,2790,2790,1
|
|
20240325,103000,372189260,2785,2795,2795,2785,20
|
|
20240325,102900,372133520,2785,2790,2790,2785,3822
|
|
20240325,102800,361480465,2790,2790,2790,2790,750
|
|
20240325,102700,359387965,2790,2790,2790,2790,440
|
|
20240325,102600,358160365,2790,2795,2795,2790,378
|
|
20240325,102500,357105605,2790,2790,2790,2790,500
|
|
20240325,102400,355710605,2790,2790,2790,2790,59
|
|
20240325,102300,355545995,2785,2790,2790,2785,3536
|
|
20240325,102200,345691615,2790,2790,2790,2790,1
|
|
20240325,102100,345688825,2795,2795,2795,2795,411
|
|
20240325,102000,344540080,2795,2785,2795,2785,52
|
|
20240325,101900,344394750,2790,2790,2790,2790,75
|
|
20240325,101800,344185500,2785,2790,2790,2785,1220
|
|
20240325,101700,340786955,2790,2790,2790,2790,812
|
|
20240325,101600,338521475,2790,2790,2790,2790,765
|
|
20240325,101500,336387125,2795,2790,2795,2785,1795
|
|
20240325,101400,331379070,2785,2795,2795,2785,896
|
|
20240325,101300,328879725,2795,2785,2795,2785,752
|
|
20240325,101200,326785385,2785,2790,2790,2785,243
|
|
20240325,101100,326108485,2785,2785,2790,2785,1789
|
|
20240325,101000,321126090,2790,2790,2790,2790,450
|
|
20240325,100900,319870590,2790,2785,2790,2785,658
|
|
20240325,100800,318038045,2790,2790,2790,2790,232
|
|
20240325,100700,317390765,2785,2795,2795,2785,1271
|
|
20240325,100600,313846345,2800,2800,2800,2800,2
|
|
20240325,100500,313840745,2800,2795,2800,2790,121
|
|
20240325,100400,313502680,2795,2790,2795,2790,840
|
|
20240325,100300,311158960,2785,2785,2785,2780,8996
|
|
20240325,100200,286105105,2785,2780,2785,2780,202
|
|
20240325,100100,285543240,2785,2780,2785,2780,921
|
|
20240325,100000,282982625,2785,2785,2785,2780,261
|
|
20240325,095900,282256240,2780,2780,2780,2780,200
|
|
20240325,095800,281700240,2785,2780,2785,2780,699
|
|
20240325,095700,279753540,2775,2785,2785,2775,9635
|
|
20240325,095600,252975655,2780,2780,2780,2780,1000
|
|
20240325,095500,250195655,2780,2780,2790,2780,3276
|
|
20240325,095400,241065305,2780,2785,2790,2780,3788
|
|
20240325,095300,230531050,2785,2790,2790,2780,4373
|
|
20240325,095200,218352085,2795,2795,2795,2795,1000
|
|
20240325,095100,215557085,2800,2795,2800,2790,4216
|
|
20240325,095000,203794135,2800,2805,2805,2790,8765
|
|
20240325,094900,179258650,2805,2810,2810,2805,4965
|
|
20240325,094800,165321885,2810,2815,2815,2810,1218
|
|
20240325,094700,161898885,2815,2815,2815,2810,1373
|
|
20240325,094600,158035575,2815,2815,2815,2815,6
|
|
20240325,094500,158018685,2815,2815,2820,2815,1183
|
|
20240325,094400,154688535,2820,2820,2820,2820,4933
|
|
20240325,094300,140777475,2825,2825,2830,2825,2470
|
|
20240325,094200,133799475,2830,2830,2830,2830,11747
|
|
20240325,094100,100555465,2830,2840,2840,2830,79
|
|
20240325,094000,100331395,2830,2835,2835,2830,1794
|
|
20240325,093900,95247680,2835,2835,2835,2835,11
|
|
20240325,093800,95216495,2830,2845,2850,2830,385
|
|
20240325,093700,94120800,2845,2835,2845,2835,92
|
|
20240325,093600,93859900,2835,2835,2835,2830,361
|
|
20240325,093500,92837890,2835,2835,2835,2835,500
|
|
20240325,093400,91420390,2835,2840,2845,2835,5477
|
|
20240325,093300,75875250,2850,2850,2850,2850,0
|
|
20240325,093200,75875250,2850,2850,2850,2850,122
|
|
20240325,093100,75527550,2850,2850,2850,2840,147
|
|
20240325,093000,75108700,2850,2850,2850,2850,12
|
|
20240325,092900,75074500,2840,2840,2840,2840,0
|
|
20240325,092800,75074500,2840,2840,2840,2840,0
|
|
20240325,092700,75074500,2840,2850,2850,2840,101
|
|
20240325,092600,74787650,2850,2850,2850,2850,0
|
|
20240325,092500,74787650,2850,2850,2850,2850,0
|
|
20240325,092400,74787650,2850,2850,2850,2840,4143
|
|
20240325,092300,63007600,2850,2845,2850,2845,43
|
|
20240325,092200,62885210,2845,2845,2845,2845,94
|
|
20240325,092100,62617780,2845,2850,2850,2845,788
|
|
20240325,092000,60374420,2850,2855,2855,2850,246
|
|
20240325,091900,59673280,2855,2855,2855,2855,10
|
|
20240325,091800,59644730,2855,2850,2855,2850,116
|
|
20240325,091700,59314120,2850,2845,2850,2845,436
|
|
20240325,091600,58073250,2845,2840,2845,2840,1084
|
|
20240325,091500,54993640,2840,2840,2840,2840,129
|
|
20240325,091400,54627280,2840,2840,2840,2840,3
|
|
20240325,091300,54618760,2835,2835,2835,2835,176
|
|
20240325,091200,54119800,2835,2835,2835,2835,50
|
|
20240325,091100,53978050,2835,2835,2840,2835,115
|
|
20240325,091000,53651750,2835,2835,2835,2835,109
|
|
20240325,090900,53342735,2835,2835,2840,2835,319
|
|
20240325,090800,52438325,2840,2830,2840,2830,209
|
|
20240325,090700,51845855,2830,2830,2830,2830,138
|
|
20240325,090600,51455315,2825,2825,2825,2825,0
|
|
20240325,090500,51455315,2825,2835,2835,2825,5467
|
|
20240325,090400,35999720,2830,2830,2830,2830,1154
|
|
20240325,090300,32733900,2825,2835,2840,2825,3949
|
|
20240325,090200,21549945,2830,2830,2830,2830,1881
|
|
20240325,090100,16226715,2830,2830,2830,2825,2251
|
|
20240325,090000,9860320,2835,2835,2835,2830,2997
|