659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195600,494581895,2785,2785,2785,2785,2420
|
|
20240326,195500,494581895,2785,2785,2785,2785,0
|
|
20240326,195400,494581895,2785,2785,2785,2785,0
|
|
20240326,195300,494581895,2785,2785,2785,2785,0
|
|
20240326,195200,494581895,2785,2785,2785,2785,0
|
|
20240326,195100,494581895,2785,2785,2785,2785,0
|
|
20240326,195000,494581895,2785,2785,2785,2785,0
|
|
20240326,194900,494581895,2785,2785,2785,2785,0
|
|
20240326,194800,494581895,2785,2785,2785,2785,0
|
|
20240326,194700,494581895,2785,2785,2785,2785,0
|
|
20240326,194600,494581895,2785,2785,2785,2785,0
|
|
20240326,194500,494581895,2785,2785,2785,2785,0
|
|
20240326,194400,494581895,2785,2785,2785,2785,0
|
|
20240326,194300,494581895,2785,2785,2785,2785,0
|
|
20240326,194200,494581895,2785,2785,2785,2785,0
|
|
20240326,194100,494581895,2785,2785,2785,2785,0
|
|
20240326,194000,494581895,2785,2785,2785,2785,0
|
|
20240326,193900,494581895,2785,2785,2785,2785,0
|
|
20240326,193800,494581895,2785,2785,2785,2785,0
|
|
20240326,193700,494581895,2785,2785,2785,2785,0
|
|
20240326,193600,494581895,2785,2785,2785,2785,0
|
|
20240326,193500,494581895,2785,2785,2785,2785,0
|
|
20240326,193400,494581895,2785,2785,2785,2785,0
|
|
20240326,193300,494581895,2785,2785,2785,2785,0
|
|
20240326,193200,494581895,2785,2785,2785,2785,0
|
|
20240326,193100,494581895,2785,2785,2785,2785,0
|
|
20240326,193000,494581895,2785,2785,2785,2785,0
|
|
20240326,192900,494581895,2785,2785,2785,2785,0
|
|
20240326,192800,494581895,2785,2785,2785,2785,0
|
|
20240326,192700,494581895,2785,2785,2785,2785,0
|
|
20240326,192600,494581895,2785,2785,2785,2785,2420
|
|
20240326,192500,494581895,2785,2785,2785,2785,0
|
|
20240326,192400,494581895,2785,2785,2785,2785,0
|
|
20240326,192300,494581895,2785,2785,2785,2785,0
|
|
20240326,192200,494581895,2785,2785,2785,2785,0
|
|
20240326,192100,494581895,2785,2785,2785,2785,0
|
|
20240326,192000,494581895,2785,2785,2785,2785,0
|
|
20240326,191900,494581895,2785,2785,2785,2785,0
|
|
20240326,191800,494581895,2785,2785,2785,2785,0
|
|
20240326,191700,494581895,2785,2785,2785,2785,0
|
|
20240326,191600,494581895,2785,2785,2785,2785,0
|
|
20240326,191500,494581895,2785,2785,2785,2785,0
|
|
20240326,191400,494581895,2785,2785,2785,2785,0
|
|
20240326,191300,494581895,2785,2785,2785,2785,0
|
|
20240326,191200,494581895,2785,2785,2785,2785,0
|
|
20240326,191100,494581895,2785,2785,2785,2785,0
|
|
20240326,191000,494581895,2785,2785,2785,2785,0
|
|
20240326,190900,494581895,2785,2785,2785,2785,0
|
|
20240326,190800,494581895,2785,2785,2785,2785,0
|
|
20240326,190700,494581895,2785,2785,2785,2785,0
|
|
20240326,190600,494581895,2785,2785,2785,2785,0
|
|
20240326,190500,494581895,2785,2785,2785,2785,0
|
|
20240326,190400,494581895,2785,2785,2785,2785,0
|
|
20240326,190300,494581895,2785,2785,2785,2785,0
|
|
20240326,190200,494581895,2785,2785,2785,2785,0
|
|
20240326,190100,494581895,2785,2785,2785,2785,0
|
|
20240326,190000,494581895,2785,2785,2785,2785,0
|
|
20240326,185900,494581895,2785,2785,2785,2785,0
|
|
20240326,185800,494581895,2785,2785,2785,2785,0
|
|
20240326,185700,494581895,2785,2785,2785,2785,0
|
|
20240326,185600,494581895,2785,2785,2785,2785,2420
|
|
20240326,185500,494581895,2785,2785,2785,2785,0
|
|
20240326,185400,494581895,2785,2785,2785,2785,0
|
|
20240326,185300,494581895,2785,2785,2785,2785,0
|
|
20240326,185200,494581895,2785,2785,2785,2785,0
|
|
20240326,185100,494581895,2785,2785,2785,2785,0
|
|
20240326,185000,494581895,2785,2785,2785,2785,0
|
|
20240326,184900,494581895,2785,2785,2785,2785,0
|
|
20240326,184800,494581895,2785,2785,2785,2785,0
|
|
20240326,184700,494581895,2785,2785,2785,2785,0
|
|
20240326,184600,494581895,2785,2785,2785,2785,0
|
|
20240326,184500,494581895,2785,2785,2785,2785,0
|
|
20240326,184400,494581895,2785,2785,2785,2785,0
|
|
20240326,184300,494581895,2785,2785,2785,2785,0
|
|
20240326,184200,494581895,2785,2785,2785,2785,0
|
|
20240326,184100,494581895,2785,2785,2785,2785,0
|
|
20240326,184000,494581895,2785,2785,2785,2785,0
|
|
20240326,183900,494581895,2785,2785,2785,2785,0
|
|
20240326,183800,494581895,2785,2785,2785,2785,0
|
|
20240326,183700,494581895,2785,2785,2785,2785,0
|
|
20240326,183600,494581895,2785,2785,2785,2785,0
|
|
20240326,183500,494581895,2785,2785,2785,2785,0
|
|
20240326,183400,494581895,2785,2785,2785,2785,0
|
|
20240326,183300,494581895,2785,2785,2785,2785,0
|
|
20240326,183200,494581895,2785,2785,2785,2785,0
|
|
20240326,183100,494581895,2785,2785,2785,2785,0
|
|
20240326,183000,494581895,2785,2785,2785,2785,0
|
|
20240326,182900,494581895,2785,2785,2785,2785,0
|
|
20240326,182800,494581895,2785,2785,2785,2785,0
|
|
20240326,182700,494581895,2785,2785,2785,2785,0
|
|
20240326,182600,494581895,2785,2785,2785,2785,2420
|
|
20240326,182500,494581895,2785,2785,2785,2785,0
|
|
20240326,182400,494581895,2785,2785,2785,2785,0
|
|
20240326,182300,494581895,2785,2785,2785,2785,0
|
|
20240326,182200,494581895,2785,2785,2785,2785,0
|
|
20240326,182100,494581895,2785,2785,2785,2785,0
|
|
20240326,182000,494581895,2785,2785,2785,2785,0
|
|
20240326,181900,494581895,2785,2785,2785,2785,0
|
|
20240326,181800,494581895,2785,2785,2785,2785,0
|
|
20240326,181700,494581895,2785,2785,2785,2785,0
|
|
20240326,181600,494581895,2785,2785,2785,2785,0
|
|
20240326,181500,494581895,2785,2785,2785,2785,0
|
|
20240326,181400,494581895,2785,2785,2785,2785,0
|
|
20240326,181300,494581895,2785,2785,2785,2785,0
|
|
20240326,181200,494581895,2785,2785,2785,2785,0
|
|
20240326,181100,494581895,2785,2785,2785,2785,0
|
|
20240326,181000,494581895,2785,2785,2785,2785,0
|
|
20240326,180900,494581895,2785,2785,2785,2785,0
|
|
20240326,180800,494581895,2785,2785,2785,2785,0
|
|
20240326,180700,494581895,2785,2785,2785,2785,0
|
|
20240326,180600,494581895,2785,2785,2785,2785,0
|
|
20240326,180500,494581895,2785,2785,2785,2785,0
|
|
20240326,180400,494581895,2785,2785,2785,2785,0
|
|
20240326,180300,494581895,2785,2785,2785,2785,0
|
|
20240326,180200,494581895,2785,2785,2785,2785,0
|
|
20240326,180100,494581895,2785,2785,2785,2785,0
|
|
20240326,180000,494581895,2785,2785,2785,2785,0
|
|
20240326,175900,494581895,2785,2785,2785,2785,0
|
|
20240326,175800,494581895,2785,2785,2785,2785,0
|
|
20240326,175700,494581895,2785,2785,2785,2785,0
|
|
20240326,175600,494581895,2785,2785,2785,2785,2420
|
|
20240326,175500,494581895,2785,2785,2785,2785,0
|
|
20240326,175400,494581895,2785,2785,2785,2785,0
|
|
20240326,175300,494581895,2785,2785,2785,2785,0
|
|
20240326,175200,494581895,2785,2785,2785,2785,0
|
|
20240326,175100,494581895,2785,2785,2785,2785,0
|
|
20240326,175000,494581895,2785,2785,2785,2785,0
|
|
20240326,174900,494581895,2785,2785,2785,2785,0
|
|
20240326,174800,494581895,2785,2785,2785,2785,0
|
|
20240326,174700,494581895,2785,2785,2785,2785,0
|
|
20240326,174600,494581895,2785,2785,2785,2785,0
|
|
20240326,174500,494581895,2785,2785,2785,2785,0
|
|
20240326,174400,494581895,2785,2785,2785,2785,0
|
|
20240326,174300,494581895,2785,2785,2785,2785,0
|
|
20240326,174200,494581895,2785,2785,2785,2785,0
|
|
20240326,174100,494581895,2785,2785,2785,2785,0
|
|
20240326,174000,494581895,2785,2785,2785,2785,0
|
|
20240326,173900,494581895,2785,2785,2785,2785,0
|
|
20240326,173800,494581895,2785,2785,2785,2785,0
|
|
20240326,173700,494581895,2785,2785,2785,2785,0
|
|
20240326,173600,494581895,2785,2785,2785,2785,0
|
|
20240326,173500,494581895,2785,2785,2785,2785,0
|
|
20240326,173400,494581895,2785,2785,2785,2785,0
|
|
20240326,173300,494581895,2785,2785,2785,2785,0
|
|
20240326,173200,494581895,2785,2785,2785,2785,0
|
|
20240326,173100,494581895,2785,2785,2785,2785,0
|
|
20240326,173000,494581895,2785,2785,2785,2785,0
|
|
20240326,172900,494581895,2785,2785,2785,2785,0
|
|
20240326,172800,494581895,2785,2785,2785,2785,0
|
|
20240326,172700,494581895,2785,2785,2785,2785,0
|
|
20240326,172600,494581895,2785,2785,2785,2785,2420
|
|
20240326,172500,494581895,2785,2785,2785,2785,0
|
|
20240326,172400,494581895,2785,2785,2785,2785,0
|
|
20240326,172300,494581895,2785,2785,2785,2785,0
|
|
20240326,172200,494581895,2785,2785,2785,2785,0
|
|
20240326,172100,494581895,2785,2785,2785,2785,0
|
|
20240326,172000,494581895,2785,2785,2785,2785,0
|
|
20240326,171900,494581895,2785,2785,2785,2785,0
|
|
20240326,171800,494581895,2785,2785,2785,2785,0
|
|
20240326,171700,494581895,2785,2785,2785,2785,0
|
|
20240326,171600,494581895,2785,2785,2785,2785,0
|
|
20240326,171500,494581895,2785,2785,2785,2785,0
|
|
20240326,171400,494581895,2785,2785,2785,2785,0
|
|
20240326,171300,494581895,2785,2785,2785,2785,0
|
|
20240326,171200,494581895,2785,2785,2785,2785,0
|
|
20240326,171100,494581895,2785,2785,2785,2785,0
|
|
20240326,171000,494581895,2785,2785,2785,2785,0
|
|
20240326,170900,494581895,2785,2785,2785,2785,0
|
|
20240326,170800,494581895,2785,2785,2785,2785,0
|
|
20240326,170700,494581895,2785,2785,2785,2785,0
|
|
20240326,170600,494581895,2785,2785,2785,2785,0
|
|
20240326,170500,494581895,2785,2785,2785,2785,0
|
|
20240326,170400,494581895,2785,2785,2785,2785,0
|
|
20240326,170300,494581895,2785,2785,2785,2785,0
|
|
20240326,170200,494581895,2785,2785,2785,2785,0
|
|
20240326,170100,494581895,2785,2785,2785,2785,0
|
|
20240326,170000,494581895,2785,2785,2785,2785,0
|
|
20240326,165900,494581895,2785,2785,2785,2785,0
|
|
20240326,165800,494581895,2785,2785,2785,2785,0
|
|
20240326,165700,494581895,2785,2785,2785,2785,0
|
|
20240326,165600,494581895,2785,2785,2785,2785,2420
|
|
20240326,165500,494581895,2785,2785,2785,2785,0
|
|
20240326,165400,494581895,2785,2785,2785,2785,0
|
|
20240326,165300,494581895,2785,2785,2785,2785,0
|
|
20240326,165200,494581895,2785,2785,2785,2785,0
|
|
20240326,165100,494581895,2785,2785,2785,2785,0
|
|
20240326,165000,494581895,2785,2785,2785,2785,0
|
|
20240326,164900,494581895,2785,2785,2785,2785,0
|
|
20240326,164800,494581895,2785,2785,2785,2785,0
|
|
20240326,164700,494581895,2785,2785,2785,2785,0
|
|
20240326,164600,494581895,2785,2785,2785,2785,0
|
|
20240326,164500,494581895,2785,2785,2785,2785,0
|
|
20240326,164400,494581895,2785,2785,2785,2785,0
|
|
20240326,164300,494581895,2785,2785,2785,2785,0
|
|
20240326,164200,494581895,2785,2785,2785,2785,0
|
|
20240326,164100,494581895,2785,2785,2785,2785,0
|
|
20240326,164000,494581895,2785,2785,2785,2785,0
|
|
20240326,163900,494581895,2785,2785,2785,2785,0
|
|
20240326,163800,494581895,2785,2785,2785,2785,0
|
|
20240326,163700,494581895,2785,2785,2785,2785,0
|
|
20240326,163600,494581895,2785,2785,2785,2785,0
|
|
20240326,163500,494581895,2785,2785,2785,2785,0
|
|
20240326,163400,494581895,2785,2785,2785,2785,0
|
|
20240326,163300,494581895,2785,2785,2785,2785,0
|
|
20240326,163200,494581895,2785,2785,2785,2785,0
|
|
20240326,163100,494581895,2785,2785,2785,2785,0
|
|
20240326,163000,494581895,2785,2785,2785,2785,0
|
|
20240326,162900,494581895,2785,2785,2785,2785,0
|
|
20240326,162800,494581895,2785,2785,2785,2785,0
|
|
20240326,162700,494581895,2785,2785,2785,2785,0
|
|
20240326,162600,494581895,2785,2785,2785,2785,2420
|
|
20240326,162500,494581895,2785,2785,2785,2785,0
|
|
20240326,162400,494581895,2785,2785,2785,2785,0
|
|
20240326,162300,494581895,2785,2785,2785,2785,0
|
|
20240326,162200,494581895,2785,2785,2785,2785,0
|
|
20240326,162100,494581895,2785,2785,2785,2785,0
|
|
20240326,162000,494581895,2785,2785,2785,2785,0
|
|
20240326,161900,494581895,2785,2785,2785,2785,0
|
|
20240326,161800,494581895,2785,2785,2785,2785,0
|
|
20240326,161700,494581895,2785,2785,2785,2785,0
|
|
20240326,161600,494581895,2785,2785,2785,2785,0
|
|
20240326,161500,494581895,2785,2785,2785,2785,0
|
|
20240326,161400,494581895,2785,2785,2785,2785,0
|
|
20240326,161300,494581895,2785,2785,2785,2785,0
|
|
20240326,161200,494581895,2785,2785,2785,2785,0
|
|
20240326,161100,494581895,2785,2785,2785,2785,0
|
|
20240326,161000,494581895,2785,2785,2785,2785,0
|
|
20240326,160900,494581895,2785,2785,2785,2785,0
|
|
20240326,160800,494581895,2785,2785,2785,2785,0
|
|
20240326,160700,494581895,2785,2785,2785,2785,0
|
|
20240326,160600,494581895,2785,2785,2785,2785,0
|
|
20240326,160500,494581895,2785,2785,2785,2785,0
|
|
20240326,160400,494581895,2785,2785,2785,2785,0
|
|
20240326,160300,494581895,2785,2785,2785,2785,0
|
|
20240326,160200,494581895,2785,2785,2785,2785,0
|
|
20240326,160100,494581895,2785,2785,2785,2785,0
|
|
20240326,160000,494581895,2785,2785,2785,2785,0
|
|
20240326,155900,494581895,2785,2785,2785,2785,0
|
|
20240326,155800,494581895,2785,2785,2785,2785,0
|
|
20240326,155700,494581895,2785,2785,2785,2785,0
|
|
20240326,155600,494581895,2785,2785,2785,2785,2420
|
|
20240326,155500,494581895,2785,2785,2785,2785,0
|
|
20240326,155400,494581895,2785,2785,2785,2785,0
|
|
20240326,155300,494581895,2785,2785,2785,2785,0
|
|
20240326,155200,494581895,2785,2785,2785,2785,0
|
|
20240326,155100,494581895,2785,2785,2785,2785,0
|
|
20240326,155000,494581895,2785,2785,2785,2785,0
|
|
20240326,154900,494581895,2785,2785,2785,2785,0
|
|
20240326,154800,494581895,2785,2785,2785,2785,0
|
|
20240326,154700,494581895,2785,2785,2785,2785,0
|
|
20240326,154600,494581895,2785,2785,2785,2785,0
|
|
20240326,154500,494581895,2785,2785,2785,2785,0
|
|
20240326,154400,494581895,2785,2785,2785,2785,0
|
|
20240326,154300,494581895,2785,2785,2785,2785,0
|
|
20240326,154200,494581895,2785,2785,2785,2785,0
|
|
20240326,154100,494581895,2785,2785,2785,2785,0
|
|
20240326,154000,494581895,2785,2785,2785,2785,0
|
|
20240326,153900,494581895,2785,2785,2785,2785,0
|
|
20240326,153800,494581895,2785,2785,2785,2785,0
|
|
20240326,153700,494581895,2785,2785,2785,2785,0
|
|
20240326,153600,494581895,2785,2785,2785,2785,0
|
|
20240326,153500,494581895,2785,2785,2785,2785,0
|
|
20240326,153400,494581895,2785,2785,2785,2785,0
|
|
20240326,153300,494581895,2785,2785,2785,2785,0
|
|
20240326,153200,494581895,2785,2785,2785,2785,0
|
|
20240326,153100,494581895,2785,2785,2785,2785,0
|
|
20240326,153000,494581895,2785,2785,2785,2785,2420
|
|
20240326,152900,487842195,2770,2770,2770,2770,0
|
|
20240326,152800,487842195,2770,2770,2770,2770,0
|
|
20240326,152700,487842195,2770,2770,2770,2770,0
|
|
20240326,152600,487842195,2770,2770,2770,2770,0
|
|
20240326,152500,487842195,2770,2770,2770,2770,0
|
|
20240326,152400,487842195,2770,2770,2770,2770,0
|
|
20240326,152300,487842195,2770,2770,2770,2770,0
|
|
20240326,152200,487842195,2770,2770,2770,2770,0
|
|
20240326,152100,487842195,2770,2770,2770,2770,0
|
|
20240326,152000,487842195,2770,2770,2770,2770,0
|
|
20240326,151900,487842195,2770,2770,2770,2770,1058
|
|
20240326,151800,484911535,2770,2770,2770,2770,1500
|
|
20240326,151700,480756535,2785,2785,2785,2785,0
|
|
20240326,151600,480756535,2785,2780,2785,2780,275
|
|
20240326,151500,479991130,2780,2775,2780,2775,1943
|
|
20240326,151400,474598360,2775,2770,2775,2770,3139
|
|
20240326,151300,465901910,2770,2770,2770,2770,205
|
|
20240326,151200,465334060,2775,2775,2775,2775,0
|
|
20240326,151100,465334060,2775,2775,2775,2770,1697
|
|
20240326,151000,460628075,2775,2775,2775,2775,130
|
|
20240326,150900,460267325,2780,2780,2780,2780,189
|
|
20240326,150800,459741905,2780,2780,2780,2780,100
|
|
20240326,150700,459463905,2780,2780,2780,2780,476
|
|
20240326,150600,458140625,2780,2780,2785,2780,310
|
|
20240326,150500,457277825,2780,2780,2780,2780,147
|
|
20240326,150400,456869165,2780,2780,2780,2780,500
|
|
20240326,150300,455479165,2780,2780,2780,2780,1124
|
|
20240326,150200,452354445,2780,2775,2780,2775,263
|
|
20240326,150100,451624615,2775,2775,2780,2775,980
|
|
20240326,150000,448905110,2780,2780,2780,2780,0
|
|
20240326,145900,448905110,2780,2775,2780,2775,455
|
|
20240326,145800,447642215,2775,2775,2775,2775,0
|
|
20240326,145700,447642215,2775,2775,2775,2775,638
|
|
20240326,145600,445871765,2770,2770,2770,2770,1050
|
|
20240326,145500,442963265,2770,2770,2770,2770,21
|
|
20240326,145400,442905095,2770,2770,2770,2770,0
|
|
20240326,145300,442905095,2770,2760,2770,2760,1016
|
|
20240326,145200,440098935,2770,2770,2770,2770,0
|
|
20240326,145100,440098935,2770,2770,2770,2770,0
|
|
20240326,145000,440098935,2770,2765,2770,2760,2535
|
|
20240326,144900,433093935,2760,2765,2765,2760,640
|
|
20240326,144800,431325535,2765,2765,2765,2765,340
|
|
20240326,144700,430385435,2765,2765,2765,2765,0
|
|
20240326,144600,430385435,2765,2765,2765,2765,200
|
|
20240326,144500,429832435,2765,2765,2765,2765,153
|
|
20240326,144400,429409390,2765,2765,2765,2765,275
|
|
20240326,144300,428649015,2765,2765,2765,2765,0
|
|
20240326,144200,428649015,2765,2765,2765,2765,200
|
|
20240326,144100,428096015,2760,2760,2760,2760,0
|
|
20240326,144000,428096015,2760,2760,2760,2760,400
|
|
20240326,143900,426992015,2760,2760,2760,2760,0
|
|
20240326,143800,426992015,2760,2760,2760,2760,500
|
|
20240326,143700,425612015,2760,2770,2770,2760,3
|
|
20240326,143600,425603725,2770,2770,2770,2770,1
|
|
20240326,143500,425600955,2760,2760,2760,2760,315
|
|
20240326,143400,424731555,2760,2760,2760,2760,201
|
|
20240326,143300,424176795,2770,2755,2770,2755,1676
|
|
20240326,143200,419559400,2760,2760,2760,2760,0
|
|
20240326,143100,419559400,2760,2770,2770,2760,3330
|
|
20240326,143000,410364680,2770,2765,2770,2765,958
|
|
20240326,142900,407713270,2765,2765,2765,2765,1064
|
|
20240326,142800,404771310,2765,2765,2765,2765,393
|
|
20240326,142700,403684665,2765,2765,2765,2765,0
|
|
20240326,142600,403684665,2765,2765,2765,2765,183
|
|
20240326,142500,403178670,2765,2765,2765,2765,14
|
|
20240326,142400,403139960,2765,2765,2765,2765,900
|
|
20240326,142300,400651460,2765,2765,2765,2765,602
|
|
20240326,142200,398986930,2765,2770,2770,2765,247
|
|
20240326,142100,398303740,2770,2770,2770,2770,37
|
|
20240326,142000,398201250,2770,2770,2770,2770,81
|
|
20240326,141900,397976880,2775,2775,2775,2775,29
|
|
20240326,141800,397896405,2775,2770,2775,2770,887
|
|
20240326,141700,395439410,2765,2765,2765,2765,5
|
|
20240326,141600,395425585,2765,2770,2770,2765,203
|
|
20240326,141500,394863325,2770,2770,2770,2770,1707
|
|
20240326,141400,390134935,2765,2765,2765,2765,0
|
|
20240326,141300,390134935,2765,2765,2765,2765,1367
|
|
20240326,141200,386355180,2765,2765,2765,2765,0
|
|
20240326,141100,386355180,2765,2765,2765,2765,2
|
|
20240326,141000,386349650,2765,2765,2765,2765,0
|
|
20240326,140900,386349650,2765,2765,2765,2765,0
|
|
20240326,140800,386349650,2765,2765,2765,2765,0
|
|
20240326,140700,386349650,2765,2765,2765,2765,60
|
|
20240326,140600,386183750,2765,2765,2765,2765,0
|
|
20240326,140500,386183750,2765,2765,2765,2765,960
|
|
20240326,140400,383529350,2765,2760,2765,2760,2030
|
|
20240326,140300,377916625,2760,2760,2760,2760,404
|
|
20240326,140200,376801585,2765,2765,2765,2765,309
|
|
20240326,140100,375947200,2765,2765,2765,2765,5
|
|
20240326,140000,375933375,2760,2760,2760,2760,3696
|
|
20240326,135900,365732415,2755,2755,2755,2755,241
|
|
20240326,135800,365068460,2760,2760,2760,2760,40
|
|
20240326,135700,364958060,2755,2755,2755,2755,112
|
|
20240326,135600,364649500,2755,2755,2755,2755,983
|
|
20240326,135500,361941335,2755,2755,2755,2755,0
|
|
20240326,135400,361941335,2755,2755,2755,2755,10
|
|
20240326,135300,361913785,2755,2755,2755,2755,20
|
|
20240326,135200,361858685,2755,2755,2755,2755,0
|
|
20240326,135100,361858685,2755,2755,2755,2755,0
|
|
20240326,135000,361858685,2755,2755,2755,2755,0
|
|
20240326,134900,361858685,2755,2755,2755,2755,0
|
|
20240326,134800,361858685,2755,2755,2755,2755,100
|
|
20240326,134700,361583185,2755,2755,2755,2755,505
|
|
20240326,134600,360191910,2760,2760,2760,2760,0
|
|
20240326,134500,360191910,2760,2760,2760,2760,0
|
|
20240326,134400,360191910,2760,2760,2760,2760,1
|
|
20240326,134300,360189150,2760,2760,2760,2760,1
|
|
20240326,134200,360186390,2760,2760,2760,2760,73
|
|
20240326,134100,359984910,2760,2760,2760,2760,0
|
|
20240326,134000,359984910,2760,2760,2760,2760,151
|
|
20240326,133900,359568150,2760,2760,2760,2760,0
|
|
20240326,133800,359568150,2760,2760,2760,2760,32
|
|
20240326,133700,359479830,2745,2745,2745,2745,1003
|
|
20240326,133600,356726595,2745,2745,2745,2745,5
|
|
20240326,133500,356712870,2760,2760,2760,2760,0
|
|
20240326,133400,356712870,2760,2760,2760,2760,0
|
|
20240326,133300,356712870,2760,2760,2760,2760,0
|
|
20240326,133200,356712870,2760,2760,2760,2760,0
|
|
20240326,133100,356712870,2760,2760,2760,2760,243
|
|
20240326,133000,356042190,2760,2760,2760,2760,0
|
|
20240326,132900,356042190,2760,2760,2760,2760,10
|
|
20240326,132800,356014590,2760,2760,2760,2760,1
|
|
20240326,132700,356011830,2740,2745,2745,2740,908
|
|
20240326,132600,353523625,2745,2745,2745,2745,0
|
|
20240326,132500,353523625,2745,2745,2745,2745,500
|
|
20240326,132400,352151125,2755,2755,2755,2755,0
|
|
20240326,132300,352151125,2755,2755,2755,2755,0
|
|
20240326,132200,352151125,2755,2745,2755,2745,502
|
|
20240326,132100,350773115,2745,2750,2750,2745,574
|
|
20240326,132000,349194985,2755,2755,2755,2755,0
|
|
20240326,131900,349194985,2755,2755,2755,2755,150
|
|
20240326,131800,348781735,2755,2755,2755,2755,0
|
|
20240326,131700,348781735,2755,2755,2755,2755,0
|
|
20240326,131600,348781735,2755,2755,2755,2755,5617
|
|
20240326,131500,333306900,2755,2755,2755,2755,200
|
|
20240326,131400,332755900,2750,2750,2750,2750,1400
|
|
20240326,131300,328905900,2750,2750,2750,2750,69
|
|
20240326,131200,328716150,2745,2745,2745,2745,200
|
|
20240326,131100,328167150,2745,2745,2745,2745,0
|
|
20240326,131000,328167150,2745,2745,2745,2745,2
|
|
20240326,130900,328161660,2745,2745,2745,2745,458
|
|
20240326,130800,326904450,2755,2750,2755,2750,57
|
|
20240326,130700,326747695,2745,2745,2745,2745,0
|
|
20240326,130600,326747695,2745,2745,2745,2745,0
|
|
20240326,130500,326747695,2745,2745,2745,2745,0
|
|
20240326,130400,326747695,2745,2745,2745,2745,95
|
|
20240326,130300,326486920,2745,2745,2745,2745,800
|
|
20240326,130200,324290920,2745,2745,2745,2745,0
|
|
20240326,130100,324290920,2745,2745,2745,2745,300
|
|
20240326,130000,323467420,2750,2750,2750,2750,24
|
|
20240326,125900,323401420,2750,2750,2750,2750,0
|
|
20240326,125800,323401420,2750,2750,2750,2750,19
|
|
20240326,125700,323349170,2745,2745,2745,2745,0
|
|
20240326,125600,323349170,2745,2745,2745,2745,137
|
|
20240326,125500,322973105,2745,2745,2745,2745,755
|
|
20240326,125400,320900630,2745,2745,2745,2745,0
|
|
20240326,125300,320900630,2745,2745,2745,2745,547
|
|
20240326,125200,319399115,2755,2755,2755,2755,0
|
|
20240326,125100,319399115,2755,2755,2755,2755,1
|
|
20240326,125000,319396360,2745,2750,2750,2745,675
|
|
20240326,124900,317541010,2755,2755,2755,2755,70
|
|
20240326,124800,317348160,2755,2755,2755,2755,455
|
|
20240326,124700,316094635,2760,2760,2760,2760,0
|
|
20240326,124600,316094635,2760,2760,2760,2760,0
|
|
20240326,124500,316094635,2760,2760,2760,2760,1
|
|
20240326,124400,316091875,2745,2750,2750,2745,714
|
|
20240326,124300,314130015,2750,2750,2750,2750,3
|
|
20240326,124200,314121765,2755,2755,2755,2755,0
|
|
20240326,124100,314121765,2755,2755,2755,2755,390
|
|
20240326,124000,313047315,2755,2755,2755,2755,0
|
|
20240326,123900,313047315,2755,2755,2755,2755,522
|
|
20240326,123800,311609205,2765,2765,2765,2765,0
|
|
20240326,123700,311609205,2765,2765,2765,2765,1
|
|
20240326,123600,311606440,2755,2755,2755,2755,584
|
|
20240326,123500,309997520,2765,2765,2765,2765,0
|
|
20240326,123400,309997520,2765,2765,2765,2765,0
|
|
20240326,123300,309997520,2765,2770,2770,2765,73
|
|
20240326,123200,309795375,2755,2755,2755,2755,73
|
|
20240326,123100,309594260,2770,2765,2770,2765,522
|
|
20240326,123000,308150565,2770,2770,2770,2770,1
|
|
20240326,122900,308147795,2755,2755,2755,2755,1
|
|
20240326,122800,308145040,2770,2770,2770,2770,20
|
|
20240326,122700,308089640,2770,2765,2770,2765,8
|
|
20240326,122600,308067515,2760,2760,2760,2760,100
|
|
20240326,122500,307791515,2765,2765,2765,2765,0
|
|
20240326,122400,307791515,2765,2765,2765,2765,0
|
|
20240326,122300,307791515,2765,2765,2765,2765,0
|
|
20240326,122200,307791515,2765,2765,2765,2765,102
|
|
20240326,122100,307509485,2760,2760,2760,2760,1085
|
|
20240326,122000,304514885,2760,2760,2760,2760,2
|
|
20240326,121900,304509365,2765,2765,2765,2765,0
|
|
20240326,121800,304509365,2765,2765,2765,2765,0
|
|
20240326,121700,304509365,2765,2765,2765,2765,0
|
|
20240326,121600,304509365,2765,2765,2765,2765,0
|
|
20240326,121500,304509365,2765,2765,2765,2765,10
|
|
20240326,121400,304481715,2760,2760,2760,2760,1
|
|
20240326,121300,304478955,2760,2760,2760,2760,0
|
|
20240326,121200,304478955,2760,2760,2760,2760,0
|
|
20240326,121100,304478955,2760,2760,2760,2760,0
|
|
20240326,121000,304478955,2760,2760,2760,2760,152
|
|
20240326,120900,304059435,2760,2760,2760,2760,0
|
|
20240326,120800,304059435,2760,2760,2760,2760,0
|
|
20240326,120700,304059435,2760,2760,2760,2760,100
|
|
20240326,120600,303783435,2760,2760,2760,2760,31
|
|
20240326,120500,303697875,2760,2760,2760,2760,10
|
|
20240326,120400,303670275,2760,2760,2760,2760,5
|
|
20240326,120300,303656475,2760,2760,2760,2760,1
|
|
20240326,120200,303653715,2760,2760,2760,2760,0
|
|
20240326,120100,303653715,2760,2750,2760,2750,34
|
|
20240326,120000,303560075,2750,2750,2750,2750,0
|
|
20240326,115900,303560075,2750,2750,2750,2750,0
|
|
20240326,115800,303560075,2750,2750,2750,2750,1
|
|
20240326,115700,303557325,2750,2750,2750,2750,6
|
|
20240326,115600,303540825,2760,2760,2760,2760,218
|
|
20240326,115500,302939145,2760,2760,2760,2760,100
|
|
20240326,115400,302663145,2760,2760,2760,2760,100
|
|
20240326,115300,302387145,2760,2760,2760,2760,300
|
|
20240326,115200,301559145,2760,2760,2760,2760,119
|
|
20240326,115100,301230705,2760,2760,2760,2760,30
|
|
20240326,115000,301147905,2760,2760,2760,2760,0
|
|
20240326,114900,301147905,2760,2760,2760,2760,0
|
|
20240326,114800,301147905,2760,2760,2760,2760,21
|
|
20240326,114700,301089945,2760,2760,2760,2760,50
|
|
20240326,114600,300951945,2760,2760,2760,2760,460
|
|
20240326,114500,299682345,2755,2755,2755,2755,20
|
|
20240326,114400,299627245,2755,2755,2755,2755,1
|
|
20240326,114300,299624490,2745,2745,2745,2745,0
|
|
20240326,114200,299624490,2745,2745,2745,2745,495
|
|
20240326,114100,298265715,2745,2745,2745,2745,5
|
|
20240326,114000,298251990,2745,2745,2745,2745,0
|
|
20240326,113900,298251990,2745,2745,2745,2745,721
|
|
20240326,113800,296272845,2745,2745,2745,2745,7
|
|
20240326,113700,296253630,2745,2745,2745,2745,40
|
|
20240326,113600,296143830,2745,2750,2750,2745,1032
|
|
20240326,113500,293310940,2755,2755,2755,2755,348
|
|
20240326,113400,292352200,2755,2755,2755,2755,329
|
|
20240326,113300,291445805,2755,2755,2755,2755,1
|
|
20240326,113200,291443050,2755,2755,2755,2755,0
|
|
20240326,113100,291443050,2755,2755,2755,2755,1
|
|
20240326,113000,291440295,2755,2755,2755,2755,0
|
|
20240326,112900,291440295,2755,2755,2755,2755,0
|
|
20240326,112800,291440295,2755,2755,2755,2755,505
|
|
20240326,112700,290049020,2740,2740,2740,2740,0
|
|
20240326,112600,290049020,2740,2740,2740,2740,0
|
|
20240326,112500,290049020,2740,2750,2750,2740,1000
|
|
20240326,112400,287307305,2750,2750,2750,2750,0
|
|
20240326,112300,287307305,2750,2750,2750,2750,160
|
|
20240326,112200,286867305,2750,2750,2750,2750,1
|
|
20240326,112100,286864555,2755,2755,2755,2755,250
|
|
20240326,112000,286175805,2755,2755,2755,2755,0
|
|
20240326,111900,286175805,2755,2755,2755,2755,0
|
|
20240326,111800,286175805,2755,2755,2755,2755,217
|
|
20240326,111700,285577970,2755,2755,2755,2755,5
|
|
20240326,111600,285564195,2755,2745,2755,2745,4
|
|
20240326,111500,285553195,2745,2745,2745,2745,0
|
|
20240326,111400,285553195,2745,2745,2745,2745,11
|
|
20240326,111300,285523000,2755,2755,2755,2755,500
|
|
20240326,111200,284145500,2755,2755,2755,2755,4
|
|
20240326,111100,284134480,2745,2745,2745,2745,1619
|
|
20240326,111000,279690325,2750,2750,2750,2750,250
|
|
20240326,110900,279002825,2750,2750,2750,2750,1
|
|
20240326,110800,279000075,2750,2750,2750,2750,1
|
|
20240326,110700,278997325,2735,2735,2735,2735,0
|
|
20240326,110600,278997325,2735,2735,2735,2735,0
|
|
20240326,110500,278997325,2735,2735,2735,2735,0
|
|
20240326,110400,278997325,2735,2735,2735,2735,0
|
|
20240326,110300,278997325,2735,2735,2735,2735,1
|
|
20240326,110200,278994590,2750,2750,2750,2750,0
|
|
20240326,110100,278994590,2750,2750,2750,2750,238
|
|
20240326,110000,278340090,2750,2740,2750,2740,516
|
|
20240326,105900,276926090,2740,2740,2740,2740,0
|
|
20240326,105800,276926090,2740,2740,2740,2740,0
|
|
20240326,105700,276926090,2740,2740,2740,2740,0
|
|
20240326,105600,276926090,2740,2740,2740,2740,1
|
|
20240326,105500,276923350,2745,2745,2745,2745,1076
|
|
20240326,105400,273969730,2740,2740,2740,2740,0
|
|
20240326,105300,273969730,2740,2740,2740,2740,0
|
|
20240326,105200,273969730,2740,2735,2740,2735,684
|
|
20240326,105100,272096570,2740,2740,2740,2740,0
|
|
20240326,105000,272096570,2740,2740,2740,2740,0
|
|
20240326,104900,272096570,2740,2735,2740,2735,72
|
|
20240326,104800,271899495,2740,2740,2740,2740,2
|
|
20240326,104700,271894015,2740,2740,2740,2740,19
|
|
20240326,104600,271841955,2740,2740,2740,2740,801
|
|
20240326,104500,269647215,2745,2745,2745,2745,268
|
|
20240326,104400,268911555,2740,2740,2740,2740,0
|
|
20240326,104300,268911555,2740,2740,2740,2740,46
|
|
20240326,104200,268785515,2745,2745,2745,2745,0
|
|
20240326,104100,268785515,2745,2745,2745,2745,8
|
|
20240326,104000,268763555,2745,2745,2745,2745,100
|
|
20240326,103900,268489055,2745,2745,2745,2745,2
|
|
20240326,103800,268483565,2735,2735,2745,2735,574
|
|
20240326,103700,266908665,2735,2735,2735,2735,0
|
|
20240326,103600,266908665,2735,2735,2735,2735,70
|
|
20240326,103500,266717215,2735,2735,2735,2735,300
|
|
20240326,103400,265896715,2735,2735,2735,2735,3873
|
|
20240326,103300,255304060,2735,2735,2735,2735,2133
|
|
20240326,103200,249470305,2735,2735,2735,2735,2983
|
|
20240326,103100,241311800,2735,2735,2735,2735,330
|
|
20240326,103000,240409250,2740,2740,2745,2740,513
|
|
20240326,102900,239003615,2740,2740,2740,2740,0
|
|
20240326,102800,239003615,2740,2740,2740,2740,3
|
|
20240326,102700,238995395,2740,2740,2740,2740,334
|
|
20240326,102600,238080235,2740,2745,2745,2740,1582
|
|
20240326,102500,233745145,2745,2745,2745,2745,2
|
|
20240326,102400,233739655,2745,2745,2745,2745,0
|
|
20240326,102300,233739655,2745,2745,2745,2745,0
|
|
20240326,102200,233739655,2745,2740,2745,2740,128
|
|
20240326,102100,233388930,2740,2740,2740,2740,0
|
|
20240326,102000,233388930,2740,2740,2740,2740,2820
|
|
20240326,101900,225662130,2745,2745,2745,2745,31
|
|
20240326,101800,225577035,2745,2745,2745,2745,0
|
|
20240326,101700,225577035,2745,2750,2750,2745,866
|
|
20240326,101600,223199815,2745,2745,2745,2745,0
|
|
20240326,101500,223199815,2745,2745,2745,2745,0
|
|
20240326,101400,223199815,2745,2745,2745,2745,300
|
|
20240326,101300,222376315,2750,2745,2750,2745,499
|
|
20240326,101200,221005630,2750,2745,2750,2745,514
|
|
20240326,101100,219594630,2745,2750,2750,2745,2224
|
|
20240326,101000,213481130,2755,2755,2755,2755,226
|
|
20240326,100900,212858500,2755,2755,2755,2755,637
|
|
20240326,100800,211103565,2760,2760,2760,2760,10
|
|
20240326,100700,211075965,2760,2760,2760,2760,51
|
|
20240326,100600,210935205,2760,2760,2760,2760,26
|
|
20240326,100500,210863445,2760,2760,2760,2760,0
|
|
20240326,100400,210863445,2760,2760,2760,2760,0
|
|
20240326,100300,210863445,2760,2760,2760,2760,0
|
|
20240326,100200,210863445,2760,2760,2760,2760,0
|
|
20240326,100100,210863445,2760,2760,2760,2760,9
|
|
20240326,100000,210838605,2760,2760,2760,2760,0
|
|
20240326,095900,210838605,2760,2760,2760,2760,101
|
|
20240326,095800,210559845,2740,2745,2745,2740,1084
|
|
20240326,095700,207587185,2745,2745,2745,2745,200
|
|
20240326,095600,207038185,2745,2750,2750,2745,1598
|
|
20240326,095500,202648845,2750,2765,2765,2750,2
|
|
20240326,095400,202643330,2765,2765,2765,2765,7
|
|
20240326,095300,202623975,2765,2750,2765,2750,1001
|
|
20240326,095200,199871210,2750,2760,2765,2750,1393
|
|
20240326,095100,196030600,2760,2760,2760,2760,20
|
|
20240326,095000,195975400,2760,2760,2760,2760,300
|
|
20240326,094900,195147400,2765,2765,2765,2765,36
|
|
20240326,094800,195047860,2760,2760,2760,2760,724
|
|
20240326,094700,193049620,2765,2765,2765,2765,0
|
|
20240326,094600,193049620,2765,2760,2765,2760,358
|
|
20240326,094500,192061505,2760,2760,2760,2760,355
|
|
20240326,094400,191081705,2760,2760,2760,2760,10
|
|
20240326,094300,191054105,2765,2765,2765,2765,5
|
|
20240326,094200,191040280,2765,2760,2765,2755,223
|
|
20240326,094100,190423955,2760,2760,2760,2760,111
|
|
20240326,094000,190117595,2765,2765,2765,2765,10
|
|
20240326,093900,190089945,2765,2765,2765,2765,0
|
|
20240326,093800,190089945,2765,2765,2765,2750,2603
|
|
20240326,093700,182908005,2770,2765,2770,2765,605
|
|
20240326,093600,181232690,2770,2760,2770,2760,887
|
|
20240326,093500,178781370,2760,2760,2760,2760,80
|
|
20240326,093400,178560570,2760,2750,2760,2750,4221
|
|
20240326,093300,166936870,2730,2730,2730,2730,80
|
|
20240326,093200,166718470,2730,2750,2750,2730,113
|
|
20240326,093100,166409960,2730,2750,2750,2730,18
|
|
20240326,093000,166360645,2750,2740,2750,2740,1028
|
|
20240326,092900,163542875,2730,2730,2730,2730,1
|
|
20240326,092800,163540145,2740,2740,2740,2740,0
|
|
20240326,092700,163540145,2740,2740,2740,2740,1
|
|
20240326,092600,163537405,2725,2725,2725,2725,0
|
|
20240326,092500,163537405,2725,2725,2725,2725,48
|
|
20240326,092400,163406605,2730,2730,2730,2730,171
|
|
20240326,092300,162939775,2730,2735,2735,2730,1521
|
|
20240326,092200,158787440,2730,2730,2730,2730,2382
|
|
20240326,092100,152284580,2745,2730,2745,2730,877
|
|
20240326,092000,149884980,2740,2730,2740,2730,4831
|
|
20240326,091900,136669635,2725,2725,2725,2725,50
|
|
20240326,091800,136533385,2725,2710,2725,2705,4275
|
|
20240326,091700,124905770,2710,2715,2725,2700,13648
|
|
20240326,091600,87930075,2715,2710,2715,2710,1571
|
|
20240326,091500,83672410,2710,2720,2720,2705,5156
|
|
20240326,091400,69713435,2710,2715,2715,2705,3736
|
|
20240326,091300,59597000,2715,2720,2720,2715,3407
|
|
20240326,091200,50342930,2720,2720,2720,2720,4
|
|
20240326,091100,50332050,2730,2715,2730,2710,1699
|
|
20240326,091000,45717550,2720,2725,2730,2715,5108
|
|
20240326,090900,31819000,2725,2725,2730,2725,870
|
|
20240326,090800,29448000,2725,2725,2725,2720,244
|
|
20240326,090700,28783725,2720,2735,2735,2720,3704
|
|
20240326,090600,18671075,2735,2740,2740,2735,1328
|
|
20240326,090500,15035095,2740,2750,2750,2740,230
|
|
20240326,090400,14404795,2750,2750,2750,2750,81
|
|
20240326,090300,14182045,2755,2740,2755,2735,542
|
|
20240326,090200,12697050,2740,2755,2755,2740,854
|
|
20240326,090100,10354950,2740,2745,2745,2735,996
|
|
20240326,090000,7621470,2745,2755,2755,2745,2769
|