657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195400,451660345,2725,2725,2725,2725,5962
|
|
20240327,195300,451660345,2725,2725,2725,2725,0
|
|
20240327,195200,451660345,2725,2725,2725,2725,0
|
|
20240327,195100,451660345,2725,2725,2725,2725,0
|
|
20240327,195000,451660345,2725,2725,2725,2725,0
|
|
20240327,194900,451660345,2725,2725,2725,2725,0
|
|
20240327,194800,451660345,2725,2725,2725,2725,0
|
|
20240327,194700,451660345,2725,2725,2725,2725,0
|
|
20240327,194600,451660345,2725,2725,2725,2725,0
|
|
20240327,194500,451660345,2725,2725,2725,2725,0
|
|
20240327,194400,451660345,2725,2725,2725,2725,0
|
|
20240327,194300,451660345,2725,2725,2725,2725,0
|
|
20240327,194200,451660345,2725,2725,2725,2725,0
|
|
20240327,194100,451660345,2725,2725,2725,2725,0
|
|
20240327,194000,451660345,2725,2725,2725,2725,0
|
|
20240327,193900,451660345,2725,2725,2725,2725,0
|
|
20240327,193800,451660345,2725,2725,2725,2725,0
|
|
20240327,193700,451660345,2725,2725,2725,2725,0
|
|
20240327,193600,451660345,2725,2725,2725,2725,0
|
|
20240327,193500,451660345,2725,2725,2725,2725,0
|
|
20240327,193400,451660345,2725,2725,2725,2725,0
|
|
20240327,193300,451660345,2725,2725,2725,2725,0
|
|
20240327,193200,451660345,2725,2725,2725,2725,0
|
|
20240327,193100,451660345,2725,2725,2725,2725,0
|
|
20240327,193000,451660345,2725,2725,2725,2725,0
|
|
20240327,192900,451660345,2725,2725,2725,2725,0
|
|
20240327,192800,451660345,2725,2725,2725,2725,0
|
|
20240327,192700,451660345,2725,2725,2725,2725,0
|
|
20240327,192600,451660345,2725,2725,2725,2725,0
|
|
20240327,192500,451660345,2725,2725,2725,2725,0
|
|
20240327,192400,451660345,2725,2725,2725,2725,5962
|
|
20240327,192300,451660345,2725,2725,2725,2725,0
|
|
20240327,192200,451660345,2725,2725,2725,2725,0
|
|
20240327,192100,451660345,2725,2725,2725,2725,0
|
|
20240327,192000,451660345,2725,2725,2725,2725,0
|
|
20240327,191900,451660345,2725,2725,2725,2725,0
|
|
20240327,191800,451660345,2725,2725,2725,2725,0
|
|
20240327,191700,451660345,2725,2725,2725,2725,0
|
|
20240327,191600,451660345,2725,2725,2725,2725,0
|
|
20240327,191500,451660345,2725,2725,2725,2725,0
|
|
20240327,191400,451660345,2725,2725,2725,2725,0
|
|
20240327,191300,451660345,2725,2725,2725,2725,0
|
|
20240327,191200,451660345,2725,2725,2725,2725,0
|
|
20240327,191100,451660345,2725,2725,2725,2725,0
|
|
20240327,191000,451660345,2725,2725,2725,2725,0
|
|
20240327,190900,451660345,2725,2725,2725,2725,0
|
|
20240327,190800,451660345,2725,2725,2725,2725,0
|
|
20240327,190700,451660345,2725,2725,2725,2725,0
|
|
20240327,190600,451660345,2725,2725,2725,2725,0
|
|
20240327,190500,451660345,2725,2725,2725,2725,0
|
|
20240327,190400,451660345,2725,2725,2725,2725,0
|
|
20240327,190300,451660345,2725,2725,2725,2725,0
|
|
20240327,190200,451660345,2725,2725,2725,2725,0
|
|
20240327,190100,451660345,2725,2725,2725,2725,0
|
|
20240327,190000,451660345,2725,2725,2725,2725,0
|
|
20240327,185900,451660345,2725,2725,2725,2725,0
|
|
20240327,185800,451660345,2725,2725,2725,2725,0
|
|
20240327,185700,451660345,2725,2725,2725,2725,0
|
|
20240327,185600,451660345,2725,2725,2725,2725,0
|
|
20240327,185500,451660345,2725,2725,2725,2725,0
|
|
20240327,185400,451660345,2725,2725,2725,2725,5962
|
|
20240327,185300,451660345,2725,2725,2725,2725,0
|
|
20240327,185200,451660345,2725,2725,2725,2725,0
|
|
20240327,185100,451660345,2725,2725,2725,2725,0
|
|
20240327,185000,451660345,2725,2725,2725,2725,0
|
|
20240327,184900,451660345,2725,2725,2725,2725,0
|
|
20240327,184800,451660345,2725,2725,2725,2725,0
|
|
20240327,184700,451660345,2725,2725,2725,2725,0
|
|
20240327,184600,451660345,2725,2725,2725,2725,0
|
|
20240327,184500,451660345,2725,2725,2725,2725,0
|
|
20240327,184400,451660345,2725,2725,2725,2725,0
|
|
20240327,184300,451660345,2725,2725,2725,2725,0
|
|
20240327,184200,451660345,2725,2725,2725,2725,0
|
|
20240327,184100,451660345,2725,2725,2725,2725,0
|
|
20240327,184000,451660345,2725,2725,2725,2725,0
|
|
20240327,183900,451660345,2725,2725,2725,2725,0
|
|
20240327,183800,451660345,2725,2725,2725,2725,0
|
|
20240327,183700,451660345,2725,2725,2725,2725,0
|
|
20240327,183600,451660345,2725,2725,2725,2725,0
|
|
20240327,183500,451660345,2725,2725,2725,2725,0
|
|
20240327,183400,451660345,2725,2725,2725,2725,0
|
|
20240327,183300,451660345,2725,2725,2725,2725,0
|
|
20240327,183200,451660345,2725,2725,2725,2725,0
|
|
20240327,183100,451660345,2725,2725,2725,2725,0
|
|
20240327,183000,451660345,2725,2725,2725,2725,0
|
|
20240327,182900,451660345,2725,2725,2725,2725,0
|
|
20240327,182800,451660345,2725,2725,2725,2725,0
|
|
20240327,182700,451660345,2725,2725,2725,2725,0
|
|
20240327,182600,451660345,2725,2725,2725,2725,0
|
|
20240327,182500,451660345,2725,2725,2725,2725,0
|
|
20240327,182400,451660345,2725,2725,2725,2725,5962
|
|
20240327,182300,451660345,2725,2725,2725,2725,0
|
|
20240327,182200,451660345,2725,2725,2725,2725,0
|
|
20240327,182100,451660345,2725,2725,2725,2725,0
|
|
20240327,182000,451660345,2725,2725,2725,2725,0
|
|
20240327,181900,451660345,2725,2725,2725,2725,0
|
|
20240327,181800,451660345,2725,2725,2725,2725,0
|
|
20240327,181700,451660345,2725,2725,2725,2725,0
|
|
20240327,181600,451660345,2725,2725,2725,2725,0
|
|
20240327,181500,451660345,2725,2725,2725,2725,0
|
|
20240327,181400,451660345,2725,2725,2725,2725,0
|
|
20240327,181300,451660345,2725,2725,2725,2725,0
|
|
20240327,181200,451660345,2725,2725,2725,2725,0
|
|
20240327,181100,451660345,2725,2725,2725,2725,0
|
|
20240327,181000,451660345,2725,2725,2725,2725,0
|
|
20240327,180900,451660345,2725,2725,2725,2725,0
|
|
20240327,180800,451660345,2725,2725,2725,2725,0
|
|
20240327,180700,451660345,2725,2725,2725,2725,0
|
|
20240327,180600,451660345,2725,2725,2725,2725,0
|
|
20240327,180500,451660345,2725,2725,2725,2725,0
|
|
20240327,180400,451660345,2725,2725,2725,2725,0
|
|
20240327,180300,451660345,2725,2725,2725,2725,0
|
|
20240327,180200,451660345,2725,2725,2725,2725,0
|
|
20240327,180100,451660345,2725,2725,2725,2725,0
|
|
20240327,180000,451660345,2725,2725,2725,2725,0
|
|
20240327,175900,451660345,2725,2725,2725,2725,0
|
|
20240327,175800,451660345,2725,2725,2725,2725,0
|
|
20240327,175700,451660345,2725,2725,2725,2725,0
|
|
20240327,175600,451660345,2725,2725,2725,2725,0
|
|
20240327,175500,451660345,2725,2725,2725,2725,0
|
|
20240327,175400,451660345,2725,2725,2725,2725,5962
|
|
20240327,175300,451660345,2725,2725,2725,2725,0
|
|
20240327,175200,451660345,2725,2725,2725,2725,0
|
|
20240327,175100,451660345,2725,2725,2725,2725,0
|
|
20240327,175000,451660345,2725,2725,2725,2725,0
|
|
20240327,174900,451660345,2725,2725,2725,2725,0
|
|
20240327,174800,451660345,2725,2725,2725,2725,0
|
|
20240327,174700,451660345,2725,2725,2725,2725,0
|
|
20240327,174600,451660345,2725,2725,2725,2725,0
|
|
20240327,174500,451660345,2725,2725,2725,2725,0
|
|
20240327,174400,451660345,2725,2725,2725,2725,0
|
|
20240327,174300,451660345,2725,2725,2725,2725,0
|
|
20240327,174200,451660345,2725,2725,2725,2725,0
|
|
20240327,174100,451660345,2725,2725,2725,2725,0
|
|
20240327,174000,451660345,2725,2725,2725,2725,0
|
|
20240327,173900,451660345,2725,2725,2725,2725,0
|
|
20240327,173800,451660345,2725,2725,2725,2725,0
|
|
20240327,173700,451660345,2725,2725,2725,2725,0
|
|
20240327,173600,451660345,2725,2725,2725,2725,0
|
|
20240327,173500,451660345,2725,2725,2725,2725,0
|
|
20240327,173400,451660345,2725,2725,2725,2725,0
|
|
20240327,173300,451660345,2725,2725,2725,2725,0
|
|
20240327,173200,451660345,2725,2725,2725,2725,0
|
|
20240327,173100,451660345,2725,2725,2725,2725,0
|
|
20240327,173000,451660345,2725,2725,2725,2725,0
|
|
20240327,172900,451660345,2725,2725,2725,2725,0
|
|
20240327,172800,451660345,2725,2725,2725,2725,0
|
|
20240327,172700,451660345,2725,2725,2725,2725,0
|
|
20240327,172600,451660345,2725,2725,2725,2725,0
|
|
20240327,172500,451660345,2725,2725,2725,2725,0
|
|
20240327,172400,451660345,2725,2725,2725,2725,5962
|
|
20240327,172300,451660345,2725,2725,2725,2725,0
|
|
20240327,172200,451660345,2725,2725,2725,2725,0
|
|
20240327,172100,451660345,2725,2725,2725,2725,0
|
|
20240327,172000,451660345,2725,2725,2725,2725,0
|
|
20240327,171900,451660345,2725,2725,2725,2725,0
|
|
20240327,171800,451660345,2725,2725,2725,2725,0
|
|
20240327,171700,451660345,2725,2725,2725,2725,0
|
|
20240327,171600,451660345,2725,2725,2725,2725,0
|
|
20240327,171500,451660345,2725,2725,2725,2725,0
|
|
20240327,171400,451660345,2725,2725,2725,2725,0
|
|
20240327,171300,451660345,2725,2725,2725,2725,0
|
|
20240327,171200,451660345,2725,2725,2725,2725,0
|
|
20240327,171100,451660345,2725,2725,2725,2725,0
|
|
20240327,171000,451660345,2725,2725,2725,2725,0
|
|
20240327,170900,451660345,2725,2725,2725,2725,0
|
|
20240327,170800,451660345,2725,2725,2725,2725,0
|
|
20240327,170700,451660345,2725,2725,2725,2725,0
|
|
20240327,170600,451660345,2725,2725,2725,2725,0
|
|
20240327,170500,451660345,2725,2725,2725,2725,0
|
|
20240327,170400,451660345,2725,2725,2725,2725,0
|
|
20240327,170300,451660345,2725,2725,2725,2725,0
|
|
20240327,170200,451660345,2725,2725,2725,2725,0
|
|
20240327,170100,451660345,2725,2725,2725,2725,0
|
|
20240327,170000,451660345,2725,2725,2725,2725,0
|
|
20240327,165900,451660345,2725,2725,2725,2725,0
|
|
20240327,165800,451660345,2725,2725,2725,2725,0
|
|
20240327,165700,451660345,2725,2725,2725,2725,0
|
|
20240327,165600,451660345,2725,2725,2725,2725,0
|
|
20240327,165500,451660345,2725,2725,2725,2725,0
|
|
20240327,165400,451660345,2725,2725,2725,2725,5962
|
|
20240327,165300,451660345,2725,2725,2725,2725,0
|
|
20240327,165200,451660345,2725,2725,2725,2725,0
|
|
20240327,165100,451660345,2725,2725,2725,2725,0
|
|
20240327,165000,451660345,2725,2725,2725,2725,0
|
|
20240327,164900,451660345,2725,2725,2725,2725,0
|
|
20240327,164800,451660345,2725,2725,2725,2725,0
|
|
20240327,164700,451660345,2725,2725,2725,2725,0
|
|
20240327,164600,451660345,2725,2725,2725,2725,0
|
|
20240327,164500,451660345,2725,2725,2725,2725,0
|
|
20240327,164400,451660345,2725,2725,2725,2725,0
|
|
20240327,164300,451660345,2725,2725,2725,2725,0
|
|
20240327,164200,451660345,2725,2725,2725,2725,0
|
|
20240327,164100,451660345,2725,2725,2725,2725,0
|
|
20240327,164000,451660345,2725,2725,2725,2725,0
|
|
20240327,163900,451660345,2725,2725,2725,2725,0
|
|
20240327,163800,451660345,2725,2725,2725,2725,0
|
|
20240327,163700,451660345,2725,2725,2725,2725,0
|
|
20240327,163600,451660345,2725,2725,2725,2725,0
|
|
20240327,163500,451660345,2725,2725,2725,2725,0
|
|
20240327,163400,451660345,2725,2725,2725,2725,0
|
|
20240327,163300,451660345,2725,2725,2725,2725,0
|
|
20240327,163200,451660345,2725,2725,2725,2725,0
|
|
20240327,163100,451660345,2725,2725,2725,2725,0
|
|
20240327,163000,451660345,2725,2725,2725,2725,0
|
|
20240327,162900,451660345,2725,2725,2725,2725,0
|
|
20240327,162800,451660345,2725,2725,2725,2725,0
|
|
20240327,162700,451660345,2725,2725,2725,2725,0
|
|
20240327,162600,451660345,2725,2725,2725,2725,0
|
|
20240327,162500,451660345,2725,2725,2725,2725,0
|
|
20240327,162400,451660345,2725,2725,2725,2725,5962
|
|
20240327,162300,451660345,2725,2725,2725,2725,0
|
|
20240327,162200,451660345,2725,2725,2725,2725,0
|
|
20240327,162100,451660345,2725,2725,2725,2725,0
|
|
20240327,162000,451660345,2725,2725,2725,2725,0
|
|
20240327,161900,451660345,2725,2725,2725,2725,0
|
|
20240327,161800,451660345,2725,2725,2725,2725,0
|
|
20240327,161700,451660345,2725,2725,2725,2725,0
|
|
20240327,161600,451660345,2725,2725,2725,2725,0
|
|
20240327,161500,451660345,2725,2725,2725,2725,0
|
|
20240327,161400,451660345,2725,2725,2725,2725,0
|
|
20240327,161300,451660345,2725,2725,2725,2725,0
|
|
20240327,161200,451660345,2725,2725,2725,2725,0
|
|
20240327,161100,451660345,2725,2725,2725,2725,0
|
|
20240327,161000,451660345,2725,2725,2725,2725,0
|
|
20240327,160900,451660345,2725,2725,2725,2725,0
|
|
20240327,160800,451660345,2725,2725,2725,2725,0
|
|
20240327,160700,451660345,2725,2725,2725,2725,0
|
|
20240327,160600,451660345,2725,2725,2725,2725,0
|
|
20240327,160500,451660345,2725,2725,2725,2725,0
|
|
20240327,160400,451660345,2725,2725,2725,2725,0
|
|
20240327,160300,451660345,2725,2725,2725,2725,0
|
|
20240327,160200,451660345,2725,2725,2725,2725,0
|
|
20240327,160100,451660345,2725,2725,2725,2725,0
|
|
20240327,160000,451660345,2725,2725,2725,2725,0
|
|
20240327,155900,451660345,2725,2725,2725,2725,0
|
|
20240327,155800,451660345,2725,2725,2725,2725,0
|
|
20240327,155700,451660345,2725,2725,2725,2725,0
|
|
20240327,155600,451660345,2725,2725,2725,2725,0
|
|
20240327,155500,451660345,2725,2725,2725,2725,0
|
|
20240327,155400,451660345,2725,2725,2725,2725,5962
|
|
20240327,155300,451660345,2725,2725,2725,2725,0
|
|
20240327,155200,451660345,2725,2725,2725,2725,0
|
|
20240327,155100,451660345,2725,2725,2725,2725,0
|
|
20240327,155000,451660345,2725,2725,2725,2725,0
|
|
20240327,154900,451660345,2725,2725,2725,2725,0
|
|
20240327,154800,451660345,2725,2725,2725,2725,0
|
|
20240327,154700,451660345,2725,2725,2725,2725,0
|
|
20240327,154600,451660345,2725,2725,2725,2725,0
|
|
20240327,154500,451660345,2725,2725,2725,2725,0
|
|
20240327,154400,451660345,2725,2725,2725,2725,0
|
|
20240327,154300,451660345,2725,2725,2725,2725,0
|
|
20240327,154200,451660345,2725,2725,2725,2725,0
|
|
20240327,154100,451660345,2725,2725,2725,2725,0
|
|
20240327,154000,451660345,2725,2725,2725,2725,0
|
|
20240327,153900,451660345,2725,2725,2725,2725,0
|
|
20240327,153800,451660345,2725,2725,2725,2725,0
|
|
20240327,153700,451660345,2725,2725,2725,2725,0
|
|
20240327,153600,451660345,2725,2725,2725,2725,0
|
|
20240327,153500,451660345,2725,2725,2725,2725,0
|
|
20240327,153400,451660345,2725,2725,2725,2725,0
|
|
20240327,153300,451660345,2725,2725,2725,2725,0
|
|
20240327,153200,451660345,2725,2725,2725,2725,0
|
|
20240327,153100,451660345,2725,2725,2725,2725,0
|
|
20240327,153000,451660345,2725,2725,2725,2725,5962
|
|
20240327,152900,435413895,2725,2725,2725,2725,0
|
|
20240327,152800,435413895,2725,2725,2725,2725,0
|
|
20240327,152700,435413895,2725,2725,2725,2725,0
|
|
20240327,152600,435413895,2725,2725,2725,2725,0
|
|
20240327,152500,435413895,2725,2725,2725,2725,0
|
|
20240327,152400,435413895,2725,2725,2725,2725,0
|
|
20240327,152300,435413895,2725,2725,2725,2725,0
|
|
20240327,152200,435413895,2725,2725,2725,2725,0
|
|
20240327,152100,435413895,2725,2725,2725,2725,0
|
|
20240327,152000,435413895,2725,2725,2725,2725,0
|
|
20240327,151900,435413895,2725,2725,2725,2720,276
|
|
20240327,151800,434663115,2725,2725,2725,2725,1329
|
|
20240327,151700,431041590,2725,2725,2725,2725,1
|
|
20240327,151600,431038865,2720,2720,2720,2720,695
|
|
20240327,151500,429148465,2715,2720,2720,2715,240
|
|
20240327,151400,428496115,2715,2715,2715,2715,0
|
|
20240327,151300,428496115,2715,2720,2720,2715,998
|
|
20240327,151200,425784045,2715,2715,2715,2715,150
|
|
20240327,151100,425376795,2720,2720,2720,2720,1098
|
|
20240327,151000,422390235,2725,2725,2725,2725,0
|
|
20240327,150900,422390235,2725,2725,2725,2725,0
|
|
20240327,150800,422390235,2725,2725,2725,2725,0
|
|
20240327,150700,422390235,2725,2720,2725,2720,1658
|
|
20240327,150600,417876245,2715,2715,2720,2715,504
|
|
20240327,150500,416507875,2715,2720,2720,2715,53
|
|
20240327,150400,416363890,2720,2720,2720,2720,504
|
|
20240327,150300,414993010,2725,2720,2725,2720,404
|
|
20240327,150200,413894125,2725,2720,2725,2720,523
|
|
20240327,150100,412470565,2725,2725,2725,2725,0
|
|
20240327,150000,412470565,2725,2730,2730,2725,520
|
|
20240327,145900,411053465,2730,2730,2730,2730,0
|
|
20240327,145800,411053465,2730,2725,2730,2725,1001
|
|
20240327,145700,408320740,2730,2725,2730,2720,1825
|
|
20240327,145600,403356700,2725,2730,2730,2725,45
|
|
20240327,145500,403233895,2730,2730,2730,2730,20
|
|
20240327,145400,403179295,2725,2725,2725,2725,181
|
|
20240327,145300,402686070,2725,2725,2725,2725,92
|
|
20240327,145200,402435370,2725,2730,2730,2725,7
|
|
20240327,145100,402416270,2725,2725,2725,2725,0
|
|
20240327,145000,402416270,2725,2725,2725,2725,16
|
|
20240327,144900,402372670,2725,2725,2725,2725,3
|
|
20240327,144800,402364495,2720,2720,2720,2720,293
|
|
20240327,144700,401567535,2725,2730,2730,2725,351
|
|
20240327,144600,400611010,2730,2730,2730,2730,2
|
|
20240327,144500,400605550,2730,2725,2730,2725,111
|
|
20240327,144400,400302625,2730,2725,2730,2725,8650
|
|
20240327,144300,376726315,2725,2725,2725,2725,1000
|
|
20240327,144200,374001315,2725,2720,2725,2720,818
|
|
20240327,144100,371772350,2725,2725,2725,2725,16
|
|
20240327,144000,371728750,2725,2725,2725,2725,0
|
|
20240327,143900,371728750,2725,2725,2725,2725,905
|
|
20240327,143800,369262625,2725,2725,2725,2725,100
|
|
20240327,143700,368990125,2720,2720,2720,2720,4
|
|
20240327,143600,368979245,2720,2720,2720,2720,0
|
|
20240327,143500,368979245,2720,2720,2725,2720,114
|
|
20240327,143400,368669160,2720,2720,2720,2720,105
|
|
20240327,143300,368383560,2715,2715,2715,2715,10
|
|
20240327,143200,368356410,2715,2715,2715,2715,0
|
|
20240327,143100,368356410,2715,2715,2715,2715,1000
|
|
20240327,143000,365641410,2715,2715,2715,2715,0
|
|
20240327,142900,365641410,2715,2715,2715,2715,10
|
|
20240327,142800,365614260,2715,2715,2715,2715,120
|
|
20240327,142700,365288460,2725,2715,2725,2710,463
|
|
20240327,142600,364030850,2720,2720,2725,2720,5
|
|
20240327,142500,364017245,2710,2710,2710,2710,0
|
|
20240327,142400,364017245,2710,2710,2710,2710,5486
|
|
20240327,142300,349150185,2710,2715,2715,2710,1747
|
|
20240327,142200,344407950,2720,2720,2720,2720,202
|
|
20240327,142100,343858510,2725,2725,2725,2715,5008
|
|
20240327,142000,330261710,2725,2725,2725,2725,1
|
|
20240327,141900,330258985,2725,2725,2725,2725,71
|
|
20240327,141800,330065510,2725,2725,2725,2725,50
|
|
20240327,141700,329929260,2725,2725,2725,2725,0
|
|
20240327,141600,329929260,2725,2725,2725,2725,70
|
|
20240327,141500,329738510,2725,2725,2725,2725,35
|
|
20240327,141400,329643135,2720,2720,2720,2720,12
|
|
20240327,141300,329610495,2725,2725,2725,2725,0
|
|
20240327,141200,329610495,2725,2725,2725,2725,0
|
|
20240327,141100,329610495,2725,2725,2725,2725,1
|
|
20240327,141000,329607770,2725,2725,2725,2725,302
|
|
20240327,140900,328784820,2720,2720,2720,2720,350
|
|
20240327,140800,327832820,2720,2720,2720,2720,100
|
|
20240327,140700,327560820,2720,2720,2720,2720,1349
|
|
20240327,140600,323891540,2720,2720,2720,2720,0
|
|
20240327,140500,323891540,2720,2720,2720,2720,0
|
|
20240327,140400,323891540,2720,2715,2720,2715,700
|
|
20240327,140300,321988040,2715,2715,2715,2715,17
|
|
20240327,140200,321941885,2715,2720,2720,2715,222
|
|
20240327,140100,321338645,2720,2720,2720,2720,0
|
|
20240327,140000,321338645,2720,2720,2720,2720,68
|
|
20240327,135900,321153685,2720,2725,2725,2720,536
|
|
20240327,135800,319693090,2725,2725,2725,2725,5
|
|
20240327,135700,319679465,2720,2720,2720,2720,3163
|
|
20240327,135600,311076105,2725,2725,2725,2725,5
|
|
20240327,135500,311062480,2735,2725,2735,2720,6880
|
|
20240327,135400,292330855,2725,2730,2730,2725,50
|
|
20240327,135300,292194500,2725,2725,2725,2725,0
|
|
20240327,135200,292194500,2725,2730,2730,2725,118
|
|
20240327,135100,291872940,2730,2730,2730,2730,765
|
|
20240327,135000,289784490,2730,2730,2730,2730,480
|
|
20240327,134900,288474090,2730,2730,2730,2730,0
|
|
20240327,134800,288474090,2730,2730,2730,2730,739
|
|
20240327,134700,286456620,2735,2735,2735,2735,0
|
|
20240327,134600,286456620,2735,2735,2735,2735,0
|
|
20240327,134500,286456620,2735,2735,2735,2735,2
|
|
20240327,134400,286451150,2730,2730,2730,2730,0
|
|
20240327,134300,286451150,2730,2730,2730,2730,0
|
|
20240327,134200,286451150,2730,2730,2730,2730,0
|
|
20240327,134100,286451150,2730,2730,2730,2730,58
|
|
20240327,134000,286292810,2735,2735,2735,2735,0
|
|
20240327,133900,286292810,2735,2735,2735,2735,0
|
|
20240327,133800,286292810,2735,2735,2735,2735,1
|
|
20240327,133700,286290075,2725,2725,2725,2725,0
|
|
20240327,133600,286290075,2725,2725,2725,2725,3000
|
|
20240327,133500,278115075,2740,2740,2740,2740,0
|
|
20240327,133400,278115075,2740,2740,2740,2740,0
|
|
20240327,133300,278115075,2740,2740,2740,2740,0
|
|
20240327,133200,278115075,2740,2740,2740,2740,0
|
|
20240327,133100,278115075,2740,2740,2740,2740,0
|
|
20240327,133000,278115075,2740,2740,2740,2740,50
|
|
20240327,132900,277978075,2725,2725,2725,2725,389
|
|
20240327,132800,276918050,2725,2725,2725,2725,0
|
|
20240327,132700,276918050,2725,2725,2725,2725,0
|
|
20240327,132600,276918050,2725,2725,2725,2725,0
|
|
20240327,132500,276918050,2725,2725,2725,2725,0
|
|
20240327,132400,276918050,2725,2725,2725,2725,0
|
|
20240327,132300,276918050,2725,2735,2735,2725,40
|
|
20240327,132200,276808995,2740,2740,2740,2740,0
|
|
20240327,132100,276808995,2740,2740,2740,2740,0
|
|
20240327,132000,276808995,2740,2740,2740,2740,2
|
|
20240327,131900,276803515,2730,2730,2730,2730,0
|
|
20240327,131800,276803515,2730,2740,2740,2730,65
|
|
20240327,131700,276626050,2740,2740,2740,2740,1
|
|
20240327,131600,276623310,2730,2730,2730,2730,0
|
|
20240327,131500,276623310,2730,2730,2730,2730,0
|
|
20240327,131400,276623310,2730,2730,2730,2730,0
|
|
20240327,131300,276623310,2730,2730,2730,2730,0
|
|
20240327,131200,276623310,2730,2730,2730,2730,8
|
|
20240327,131100,276601470,2730,2730,2730,2730,1
|
|
20240327,131000,276598740,2725,2730,2730,2725,101
|
|
20240327,130900,276323060,2740,2740,2740,2740,1
|
|
20240327,130800,276320320,2725,2725,2725,2725,0
|
|
20240327,130700,276320320,2725,2725,2725,2725,0
|
|
20240327,130600,276320320,2725,2725,2740,2725,121
|
|
20240327,130500,275990525,2725,2735,2735,2725,218
|
|
20240327,130400,275396460,2735,2735,2735,2735,0
|
|
20240327,130300,275396460,2735,2735,2735,2735,84
|
|
20240327,130200,275166720,2735,2735,2735,2735,0
|
|
20240327,130100,275166720,2735,2735,2735,2735,0
|
|
20240327,130000,275166720,2735,2735,2735,2735,0
|
|
20240327,125900,275166720,2735,2735,2735,2735,164
|
|
20240327,125800,274718180,2735,2735,2735,2735,0
|
|
20240327,125700,274718180,2735,2735,2735,2735,600
|
|
20240327,125600,273077180,2735,2725,2735,2725,1052
|
|
20240327,125500,270210460,2725,2725,2725,2725,0
|
|
20240327,125400,270210460,2725,2725,2725,2725,0
|
|
20240327,125300,270210460,2725,2735,2735,2725,2101
|
|
20240327,125200,264485215,2725,2725,2725,2725,0
|
|
20240327,125100,264485215,2725,2730,2730,2725,1094
|
|
20240327,125000,261504010,2725,2725,2725,2725,1
|
|
20240327,124900,261501285,2725,2725,2725,2725,0
|
|
20240327,124800,261501285,2725,2725,2725,2725,0
|
|
20240327,124700,261501285,2725,2725,2725,2725,0
|
|
20240327,124600,261501285,2725,2725,2725,2725,0
|
|
20240327,124500,261501285,2725,2730,2730,2725,1298
|
|
20240327,124400,257957845,2740,2740,2740,2740,0
|
|
20240327,124300,257957845,2740,2740,2740,2740,6
|
|
20240327,124200,257941405,2740,2740,2740,2740,0
|
|
20240327,124100,257941405,2740,2740,2740,2740,0
|
|
20240327,124000,257941405,2740,2740,2740,2740,0
|
|
20240327,123900,257941405,2740,2740,2740,2740,0
|
|
20240327,123800,257941405,2740,2740,2740,2740,150
|
|
20240327,123700,257530405,2740,2740,2740,2740,16
|
|
20240327,123600,257486565,2740,2740,2740,2740,0
|
|
20240327,123500,257486565,2740,2740,2740,2740,0
|
|
20240327,123400,257486565,2740,2740,2740,2740,0
|
|
20240327,123300,257486565,2740,2740,2740,2740,0
|
|
20240327,123200,257486565,2740,2740,2740,2740,53
|
|
20240327,123100,257341345,2730,2730,2730,2730,2
|
|
20240327,123000,257335885,2730,2730,2730,2730,399
|
|
20240327,122900,256246615,2730,2730,2730,2730,8
|
|
20240327,122800,256224775,2740,2740,2740,2740,0
|
|
20240327,122700,256224775,2740,2740,2740,2740,10
|
|
20240327,122600,256197375,2740,2740,2740,2740,10
|
|
20240327,122500,256169975,2740,2740,2740,2740,0
|
|
20240327,122400,256169975,2740,2740,2740,2740,1002
|
|
20240327,122300,253424495,2740,2740,2740,2740,0
|
|
20240327,122200,253424495,2740,2740,2740,2740,0
|
|
20240327,122100,253424495,2740,2740,2740,2740,474
|
|
20240327,122000,252125735,2740,2740,2740,2740,0
|
|
20240327,121900,252125735,2740,2740,2740,2740,0
|
|
20240327,121800,252125735,2740,2740,2740,2740,0
|
|
20240327,121700,252125735,2740,2740,2740,2740,0
|
|
20240327,121600,252125735,2740,2740,2740,2740,0
|
|
20240327,121500,252125735,2740,2740,2740,2740,0
|
|
20240327,121400,252125735,2740,2740,2740,2740,0
|
|
20240327,121300,252125735,2740,2740,2740,2740,0
|
|
20240327,121200,252125735,2740,2740,2740,2740,0
|
|
20240327,121100,252125735,2740,2740,2740,2740,0
|
|
20240327,121000,252125735,2740,2740,2740,2740,8
|
|
20240327,120900,252103815,2740,2740,2740,2740,0
|
|
20240327,120800,252103815,2740,2740,2740,2740,0
|
|
20240327,120700,252103815,2740,2740,2740,2740,0
|
|
20240327,120600,252103815,2740,2740,2740,2740,0
|
|
20240327,120500,252103815,2740,2740,2740,2740,16
|
|
20240327,120400,252059975,2740,2740,2740,2740,0
|
|
20240327,120300,252059975,2740,2740,2740,2740,0
|
|
20240327,120200,252059975,2740,2740,2740,2740,0
|
|
20240327,120100,252059975,2740,2740,2740,2740,0
|
|
20240327,120000,252059975,2740,2740,2740,2740,85
|
|
20240327,115900,251827075,2740,2740,2740,2740,0
|
|
20240327,115800,251827075,2740,2740,2740,2740,2
|
|
20240327,115700,251821595,2730,2730,2730,2730,0
|
|
20240327,115600,251821595,2730,2740,2740,2730,31
|
|
20240327,115500,251736665,2740,2735,2740,2735,53
|
|
20240327,115400,251591455,2730,2735,2735,2730,31
|
|
20240327,115300,251506725,2735,2735,2735,2735,0
|
|
20240327,115200,251506725,2735,2735,2735,2735,0
|
|
20240327,115100,251506725,2735,2735,2735,2735,5
|
|
20240327,115000,251493050,2730,2730,2730,2730,204
|
|
20240327,114900,250936130,2735,2735,2735,2735,100
|
|
20240327,114800,250662630,2735,2735,2735,2735,1
|
|
20240327,114700,250659895,2730,2730,2730,2730,23
|
|
20240327,114600,250597105,2730,2730,2730,2730,151
|
|
20240327,114500,250184875,2730,2730,2730,2730,0
|
|
20240327,114400,250184875,2730,2730,2730,2730,1
|
|
20240327,114300,250182145,2725,2725,2725,2725,0
|
|
20240327,114200,250182145,2725,2730,2730,2725,465
|
|
20240327,114100,248914970,2725,2725,2725,2725,1200
|
|
20240327,114000,245644970,2730,2730,2730,2730,1415
|
|
20240327,113900,241782020,2730,2730,2730,2730,0
|
|
20240327,113800,241782020,2730,2730,2730,2730,47
|
|
20240327,113700,241653710,2730,2730,2730,2730,2000
|
|
20240327,113600,236193710,2730,2730,2730,2730,0
|
|
20240327,113500,236193710,2730,2730,2730,2730,0
|
|
20240327,113400,236193710,2730,2730,2730,2730,0
|
|
20240327,113300,236193710,2730,2730,2730,2730,88
|
|
20240327,113200,235953470,2730,2730,2730,2730,250
|
|
20240327,113100,235270970,2735,2735,2735,2735,1
|
|
20240327,113000,235268235,2735,2735,2735,2735,167
|
|
20240327,112900,234811490,2745,2745,2745,2745,0
|
|
20240327,112800,234811490,2745,2745,2745,2745,175
|
|
20240327,112700,234331115,2750,2750,2750,2750,0
|
|
20240327,112600,234331115,2750,2750,2750,2750,0
|
|
20240327,112500,234331115,2750,2750,2750,2750,0
|
|
20240327,112400,234331115,2750,2750,2750,2750,1
|
|
20240327,112300,234328365,2730,2730,2730,2730,62
|
|
20240327,112200,234159105,2730,2735,2735,2730,3480
|
|
20240327,112100,224658645,2755,2735,2755,2735,4774
|
|
20240327,112000,211566140,2735,2735,2735,2735,0
|
|
20240327,111900,211566140,2735,2735,2735,2735,56
|
|
20240327,111800,211412980,2735,2735,2735,2735,0
|
|
20240327,111700,211412980,2735,2735,2735,2735,100
|
|
20240327,111600,211139480,2730,2730,2730,2730,0
|
|
20240327,111500,211139480,2730,2730,2730,2730,0
|
|
20240327,111400,211139480,2730,2735,2735,2730,405
|
|
20240327,111300,210033780,2740,2730,2740,2730,21
|
|
20240327,111200,209976440,2730,2730,2730,2730,0
|
|
20240327,111100,209976440,2730,2730,2730,2730,423
|
|
20240327,111000,208821650,2730,2725,2730,2725,1153
|
|
20240327,110900,205678960,2725,2725,2725,2725,0
|
|
20240327,110800,205678960,2725,2725,2725,2725,1
|
|
20240327,110700,205676235,2725,2725,2725,2725,1501
|
|
20240327,110600,201586010,2730,2730,2730,2730,11
|
|
20240327,110500,201555980,2730,2730,2730,2730,0
|
|
20240327,110400,201555980,2730,2730,2730,2730,1460
|
|
20240327,110300,197570180,2730,2730,2730,2730,14
|
|
20240327,110200,197531960,2730,2725,2730,2720,2466
|
|
20240327,110100,190808555,2725,2730,2730,2725,2
|
|
20240327,110000,190803100,2725,2725,2725,2725,0
|
|
20240327,105900,190803100,2725,2725,2725,2725,0
|
|
20240327,105800,190803100,2725,2725,2725,2725,0
|
|
20240327,105700,190803100,2725,2725,2725,2720,240
|
|
20240327,105600,190149300,2720,2720,2720,2720,40
|
|
20240327,105500,190040500,2725,2725,2725,2725,100
|
|
20240327,105400,189768000,2725,2730,2730,2725,847
|
|
20240327,105300,187459920,2725,2725,2725,2725,50
|
|
20240327,105200,187323670,2725,2725,2725,2725,30
|
|
20240327,105100,187241920,2725,2730,2730,2725,3826
|
|
20240327,105000,176810095,2730,2735,2735,2730,8561
|
|
20240327,104900,153429170,2735,2740,2740,2735,2
|
|
20240327,104800,153423695,2740,2740,2740,2740,1
|
|
20240327,104700,153420955,2740,2735,2740,2735,20
|
|
20240327,104600,153366230,2735,2735,2735,2735,426
|
|
20240327,104500,152201120,2740,2740,2740,2740,0
|
|
20240327,104400,152201120,2740,2740,2740,2740,0
|
|
20240327,104300,152201120,2740,2740,2740,2735,181
|
|
20240327,104200,151705435,2740,2735,2740,2735,55
|
|
20240327,104100,151554985,2735,2735,2735,2735,0
|
|
20240327,104000,151554985,2735,2735,2735,2735,101
|
|
20240327,103900,151278750,2735,2735,2735,2735,0
|
|
20240327,103800,151278750,2735,2735,2735,2735,677
|
|
20240327,103700,149427155,2735,2735,2735,2735,298
|
|
20240327,103600,148612125,2735,2740,2740,2735,1485
|
|
20240327,103500,144550400,2740,2740,2740,2740,2
|
|
20240327,103400,144544920,2740,2740,2740,2740,0
|
|
20240327,103300,144544920,2740,2740,2740,2735,102
|
|
20240327,103200,144265445,2735,2735,2735,2735,0
|
|
20240327,103100,144265445,2735,2735,2735,2735,999
|
|
20240327,103000,141533180,2735,2735,2735,2735,700
|
|
20240327,102900,139618680,2735,2735,2735,2735,891
|
|
20240327,102800,137181795,2740,2740,2740,2740,0
|
|
20240327,102700,137181795,2740,2740,2740,2740,2
|
|
20240327,102600,137176315,2740,2740,2740,2740,311
|
|
20240327,102500,136324175,2740,2740,2740,2740,25
|
|
20240327,102400,136255675,2735,2735,2735,2735,3
|
|
20240327,102300,136247470,2735,2735,2735,2735,0
|
|
20240327,102200,136247470,2735,2735,2735,2735,100
|
|
20240327,102100,135973970,2735,2740,2740,2735,843
|
|
20240327,102000,133668350,2740,2740,2740,2735,416
|
|
20240327,101900,132528515,2735,2735,2735,2735,0
|
|
20240327,101800,132528515,2735,2735,2735,2735,70
|
|
20240327,101700,132337065,2735,2740,2740,2735,992
|
|
20240327,101600,129619445,2735,2735,2735,2735,0
|
|
20240327,101500,129619445,2735,2735,2735,2735,0
|
|
20240327,101400,129619445,2735,2735,2735,2735,0
|
|
20240327,101300,129619445,2735,2735,2735,2735,522
|
|
20240327,101200,128191775,2735,2735,2735,2735,30
|
|
20240327,101100,128109725,2740,2740,2740,2740,130
|
|
20240327,101000,127753525,2740,2740,2740,2740,62
|
|
20240327,100900,127583645,2740,2740,2740,2740,30
|
|
20240327,100800,127501445,2740,2740,2740,2740,0
|
|
20240327,100700,127501445,2740,2740,2740,2740,1
|
|
20240327,100600,127498705,2740,2735,2740,2730,386
|
|
20240327,100500,126443900,2740,2740,2740,2740,0
|
|
20240327,100400,126443900,2740,2740,2740,2740,0
|
|
20240327,100300,126443900,2740,2740,2740,2740,1
|
|
20240327,100200,126441160,2740,2740,2740,2740,0
|
|
20240327,100100,126441160,2740,2740,2740,2735,50
|
|
20240327,100000,126304395,2725,2740,2740,2725,1004
|
|
20240327,095900,123564700,2740,2735,2740,2730,8339
|
|
20240327,095800,100785170,2735,2740,2740,2735,2978
|
|
20240327,095700,92636875,2735,2735,2735,2735,0
|
|
20240327,095600,92636875,2735,2740,2740,2735,129
|
|
20240327,095500,92283565,2740,2740,2740,2740,149
|
|
20240327,095400,91875305,2740,2740,2740,2740,1
|
|
20240327,095300,91872565,2740,2740,2740,2740,6
|
|
20240327,095200,91856125,2740,2740,2740,2740,51
|
|
20240327,095100,91716385,2740,2740,2740,2740,110
|
|
20240327,095000,91414985,2740,2740,2740,2740,90
|
|
20240327,094900,91168385,2740,2740,2740,2740,50
|
|
20240327,094800,91031385,2740,2740,2740,2740,61
|
|
20240327,094700,90864245,2730,2740,2740,2730,1025
|
|
20240327,094600,88065225,2740,2735,2740,2730,415
|
|
20240327,094500,86931220,2735,2735,2735,2735,0
|
|
20240327,094400,86931220,2735,2735,2750,2735,2411
|
|
20240327,094300,80337065,2735,2735,2735,2735,120
|
|
20240327,094200,80008865,2735,2745,2745,2735,40
|
|
20240327,094100,79899450,2735,2750,2750,2735,471
|
|
20240327,094000,78606350,2750,2750,2750,2750,150
|
|
20240327,093900,78193850,2750,2740,2750,2740,54
|
|
20240327,093800,78045850,2735,2735,2750,2735,1227
|
|
20240327,093700,74689975,2735,2735,2735,2735,50
|
|
20240327,093600,74553225,2735,2735,2735,2735,70
|
|
20240327,093500,74361775,2730,2735,2735,2730,2570
|
|
20240327,093400,67344785,2730,2730,2730,2730,0
|
|
20240327,093300,67344785,2730,2745,2745,2730,618
|
|
20240327,093200,65655300,2745,2745,2745,2745,0
|
|
20240327,093100,65655300,2745,2735,2750,2730,1515
|
|
20240327,093000,61514865,2735,2740,2740,2735,1370
|
|
20240327,092900,57763915,2750,2745,2750,2745,100
|
|
20240327,092800,57489055,2740,2745,2745,2735,6614
|
|
20240327,092700,39382795,2750,2750,2750,2750,1
|
|
20240327,092600,39380045,2745,2745,2750,2745,274
|
|
20240327,092500,38627905,2745,2745,2745,2745,789
|
|
20240327,092400,36462100,2745,2745,2745,2745,10
|
|
20240327,092300,36434650,2745,2750,2750,2745,51
|
|
20240327,092200,36294405,2750,2750,2750,2745,164
|
|
20240327,092100,35844155,2750,2745,2750,2745,174
|
|
20240327,092000,35366365,2745,2745,2745,2745,0
|
|
20240327,091900,35366365,2745,2745,2745,2745,145
|
|
20240327,091800,34968340,2745,2745,2745,2745,924
|
|
20240327,091700,32431960,2745,2750,2750,2745,895
|
|
20240327,091600,29974385,2745,2745,2745,2745,20
|
|
20240327,091500,29919485,2745,2755,2755,2745,2466
|
|
20240327,091400,23142180,2755,2755,2755,2755,242
|
|
20240327,091300,22475470,2755,2755,2755,2755,0
|
|
20240327,091200,22475470,2755,2755,2755,2755,124
|
|
20240327,091100,22133850,2755,2755,2755,2755,51
|
|
20240327,091000,21993345,2755,2755,2755,2755,3
|
|
20240327,090900,21985080,2755,2760,2760,2755,528
|
|
20240327,090800,20530300,2755,2755,2755,2755,2211
|
|
20240327,090700,14438995,2755,2760,2760,2755,605
|
|
20240327,090600,12771945,2755,2755,2755,2755,346
|
|
20240327,090500,11818715,2755,2760,2760,2755,350
|
|
20240327,090400,10853215,2760,2760,2760,2760,453
|
|
20240327,090300,9602935,2770,2770,2770,2760,626
|
|
20240327,090200,7873645,2770,2770,2770,2770,100
|
|
20240327,090100,7596645,2750,2755,2755,2750,500
|
|
20240327,090000,6220230,2755,2785,2785,2755,2129
|