609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,190500,1006356825,3805,3805,3805,3805,0
|
|
20240322,190400,1006356825,3805,3805,3805,3805,0
|
|
20240322,190300,1006356825,3805,3805,3805,3805,0
|
|
20240322,190200,1006356825,3805,3805,3805,3805,0
|
|
20240322,190100,1006356825,3805,3805,3805,3805,0
|
|
20240322,190000,1006356825,3805,3805,3805,3805,0
|
|
20240322,185900,1006356825,3805,3805,3805,3805,0
|
|
20240322,185800,1006356825,3805,3805,3805,3805,0
|
|
20240322,185700,1006356825,3805,3805,3805,3805,0
|
|
20240322,185600,1006356825,3805,3805,3805,3805,0
|
|
20240322,185500,1006356825,3805,3805,3805,3805,0
|
|
20240322,185400,1006356825,3805,3805,3805,3805,0
|
|
20240322,185300,1006356825,3805,3805,3805,3805,0
|
|
20240322,185200,1006356825,3805,3805,3805,3805,0
|
|
20240322,185100,1006356825,3805,3805,3805,3805,0
|
|
20240322,185000,1006356825,3805,3805,3805,3805,0
|
|
20240322,184900,1006356825,3805,3805,3805,3805,0
|
|
20240322,184800,1006356825,3805,3805,3805,3805,0
|
|
20240322,184700,1006356825,3805,3805,3805,3805,0
|
|
20240322,184600,1006356825,3805,3805,3805,3805,0
|
|
20240322,184500,1006356825,3805,3805,3805,3805,0
|
|
20240322,184400,1006356825,3805,3805,3805,3805,0
|
|
20240322,184300,1006356825,3805,3805,3805,3805,0
|
|
20240322,184200,1006356825,3805,3805,3805,3805,0
|
|
20240322,184100,1006356825,3805,3805,3805,3805,0
|
|
20240322,184000,1006356825,3805,3805,3805,3805,0
|
|
20240322,183900,1006356825,3805,3805,3805,3805,0
|
|
20240322,183800,1006356825,3805,3805,3805,3805,0
|
|
20240322,183700,1006356825,3805,3805,3805,3805,0
|
|
20240322,183600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,183500,1006356825,3805,3805,3805,3805,0
|
|
20240322,183400,1006356825,3805,3805,3805,3805,0
|
|
20240322,183300,1006356825,3805,3805,3805,3805,0
|
|
20240322,183200,1006356825,3805,3805,3805,3805,0
|
|
20240322,183100,1006356825,3805,3805,3805,3805,0
|
|
20240322,183000,1006356825,3805,3805,3805,3805,0
|
|
20240322,182900,1006356825,3805,3805,3805,3805,0
|
|
20240322,182800,1006356825,3805,3805,3805,3805,0
|
|
20240322,182700,1006356825,3805,3805,3805,3805,0
|
|
20240322,182600,1006356825,3805,3805,3805,3805,0
|
|
20240322,182500,1006356825,3805,3805,3805,3805,0
|
|
20240322,182400,1006356825,3805,3805,3805,3805,0
|
|
20240322,182300,1006356825,3805,3805,3805,3805,0
|
|
20240322,182200,1006356825,3805,3805,3805,3805,0
|
|
20240322,182100,1006356825,3805,3805,3805,3805,0
|
|
20240322,182000,1006356825,3805,3805,3805,3805,0
|
|
20240322,181900,1006356825,3805,3805,3805,3805,0
|
|
20240322,181800,1006356825,3805,3805,3805,3805,0
|
|
20240322,181700,1006356825,3805,3805,3805,3805,0
|
|
20240322,181600,1006356825,3805,3805,3805,3805,0
|
|
20240322,181500,1006356825,3805,3805,3805,3805,0
|
|
20240322,181400,1006356825,3805,3805,3805,3805,0
|
|
20240322,181300,1006356825,3805,3805,3805,3805,0
|
|
20240322,181200,1006356825,3805,3805,3805,3805,0
|
|
20240322,181100,1006356825,3805,3805,3805,3805,0
|
|
20240322,181000,1006356825,3805,3805,3805,3805,0
|
|
20240322,180900,1006356825,3805,3805,3805,3805,0
|
|
20240322,180800,1006356825,3805,3805,3805,3805,0
|
|
20240322,180700,1006356825,3805,3805,3805,3805,0
|
|
20240322,180600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,180500,1006356825,3805,3805,3805,3805,0
|
|
20240322,180400,1006356825,3805,3805,3805,3805,0
|
|
20240322,180300,1006356825,3805,3805,3805,3805,0
|
|
20240322,180200,1006356825,3805,3805,3805,3805,0
|
|
20240322,180100,1006356825,3805,3805,3805,3805,0
|
|
20240322,180000,1006356825,3805,3805,3805,3805,0
|
|
20240322,175900,1006356825,3805,3805,3805,3805,0
|
|
20240322,175800,1006356825,3805,3805,3805,3805,0
|
|
20240322,175700,1006356825,3805,3805,3805,3805,0
|
|
20240322,175600,1006356825,3805,3805,3805,3805,0
|
|
20240322,175500,1006356825,3805,3805,3805,3805,0
|
|
20240322,175400,1006356825,3805,3805,3805,3805,0
|
|
20240322,175300,1006356825,3805,3805,3805,3805,0
|
|
20240322,175200,1006356825,3805,3805,3805,3805,0
|
|
20240322,175100,1006356825,3805,3805,3805,3805,0
|
|
20240322,175000,1006356825,3805,3805,3805,3805,0
|
|
20240322,174900,1006356825,3805,3805,3805,3805,0
|
|
20240322,174800,1006356825,3805,3805,3805,3805,0
|
|
20240322,174700,1006356825,3805,3805,3805,3805,0
|
|
20240322,174600,1006356825,3805,3805,3805,3805,0
|
|
20240322,174500,1006356825,3805,3805,3805,3805,0
|
|
20240322,174400,1006356825,3805,3805,3805,3805,0
|
|
20240322,174300,1006356825,3805,3805,3805,3805,0
|
|
20240322,174200,1006356825,3805,3805,3805,3805,0
|
|
20240322,174100,1006356825,3805,3805,3805,3805,0
|
|
20240322,174000,1006356825,3805,3805,3805,3805,0
|
|
20240322,173900,1006356825,3805,3805,3805,3805,0
|
|
20240322,173800,1006356825,3805,3805,3805,3805,0
|
|
20240322,173700,1006356825,3805,3805,3805,3805,0
|
|
20240322,173600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,173500,1006356825,3805,3805,3805,3805,0
|
|
20240322,173400,1006356825,3805,3805,3805,3805,0
|
|
20240322,173300,1006356825,3805,3805,3805,3805,0
|
|
20240322,173200,1006356825,3805,3805,3805,3805,0
|
|
20240322,173100,1006356825,3805,3805,3805,3805,0
|
|
20240322,173000,1006356825,3805,3805,3805,3805,0
|
|
20240322,172900,1006356825,3805,3805,3805,3805,0
|
|
20240322,172800,1006356825,3805,3805,3805,3805,0
|
|
20240322,172700,1006356825,3805,3805,3805,3805,0
|
|
20240322,172600,1006356825,3805,3805,3805,3805,0
|
|
20240322,172500,1006356825,3805,3805,3805,3805,0
|
|
20240322,172400,1006356825,3805,3805,3805,3805,0
|
|
20240322,172300,1006356825,3805,3805,3805,3805,0
|
|
20240322,172200,1006356825,3805,3805,3805,3805,0
|
|
20240322,172100,1006356825,3805,3805,3805,3805,0
|
|
20240322,172000,1006356825,3805,3805,3805,3805,0
|
|
20240322,171900,1006356825,3805,3805,3805,3805,0
|
|
20240322,171800,1006356825,3805,3805,3805,3805,0
|
|
20240322,171700,1006356825,3805,3805,3805,3805,0
|
|
20240322,171600,1006356825,3805,3805,3805,3805,0
|
|
20240322,171500,1006356825,3805,3805,3805,3805,0
|
|
20240322,171400,1006356825,3805,3805,3805,3805,0
|
|
20240322,171300,1006356825,3805,3805,3805,3805,0
|
|
20240322,171200,1006356825,3805,3805,3805,3805,0
|
|
20240322,171100,1006356825,3805,3805,3805,3805,0
|
|
20240322,171000,1006356825,3805,3805,3805,3805,0
|
|
20240322,170900,1006356825,3805,3805,3805,3805,0
|
|
20240322,170800,1006356825,3805,3805,3805,3805,0
|
|
20240322,170700,1006356825,3805,3805,3805,3805,0
|
|
20240322,170600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,170500,1006356825,3805,3805,3805,3805,0
|
|
20240322,170400,1006356825,3805,3805,3805,3805,0
|
|
20240322,170300,1006356825,3805,3805,3805,3805,0
|
|
20240322,170200,1006356825,3805,3805,3805,3805,0
|
|
20240322,170100,1006356825,3805,3805,3805,3805,0
|
|
20240322,170000,1006356825,3805,3805,3805,3805,0
|
|
20240322,165900,1006356825,3805,3805,3805,3805,0
|
|
20240322,165800,1006356825,3805,3805,3805,3805,0
|
|
20240322,165700,1006356825,3805,3805,3805,3805,0
|
|
20240322,165600,1006356825,3805,3805,3805,3805,0
|
|
20240322,165500,1006356825,3805,3805,3805,3805,0
|
|
20240322,165400,1006356825,3805,3805,3805,3805,0
|
|
20240322,165300,1006356825,3805,3805,3805,3805,0
|
|
20240322,165200,1006356825,3805,3805,3805,3805,0
|
|
20240322,165100,1006356825,3805,3805,3805,3805,0
|
|
20240322,165000,1006356825,3805,3805,3805,3805,0
|
|
20240322,164900,1006356825,3805,3805,3805,3805,0
|
|
20240322,164800,1006356825,3805,3805,3805,3805,0
|
|
20240322,164700,1006356825,3805,3805,3805,3805,0
|
|
20240322,164600,1006356825,3805,3805,3805,3805,0
|
|
20240322,164500,1006356825,3805,3805,3805,3805,0
|
|
20240322,164400,1006356825,3805,3805,3805,3805,0
|
|
20240322,164300,1006356825,3805,3805,3805,3805,0
|
|
20240322,164200,1006356825,3805,3805,3805,3805,0
|
|
20240322,164100,1006356825,3805,3805,3805,3805,0
|
|
20240322,164000,1006356825,3805,3805,3805,3805,0
|
|
20240322,163900,1006356825,3805,3805,3805,3805,0
|
|
20240322,163800,1006356825,3805,3805,3805,3805,0
|
|
20240322,163700,1006356825,3805,3805,3805,3805,0
|
|
20240322,163600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,163500,1006356825,3805,3805,3805,3805,0
|
|
20240322,163400,1006356825,3805,3805,3805,3805,0
|
|
20240322,163300,1006356825,3805,3805,3805,3805,0
|
|
20240322,163200,1006356825,3805,3805,3805,3805,0
|
|
20240322,163100,1006356825,3805,3805,3805,3805,0
|
|
20240322,163000,1006356825,3805,3805,3805,3805,0
|
|
20240322,162900,1006356825,3805,3805,3805,3805,0
|
|
20240322,162800,1006356825,3805,3805,3805,3805,0
|
|
20240322,162700,1006356825,3805,3805,3805,3805,0
|
|
20240322,162600,1006356825,3805,3805,3805,3805,0
|
|
20240322,162500,1006356825,3805,3805,3805,3805,0
|
|
20240322,162400,1006356825,3805,3805,3805,3805,0
|
|
20240322,162300,1006356825,3805,3805,3805,3805,0
|
|
20240322,162200,1006356825,3805,3805,3805,3805,0
|
|
20240322,162100,1006356825,3805,3805,3805,3805,0
|
|
20240322,162000,1006356825,3805,3805,3805,3805,0
|
|
20240322,161900,1006356825,3805,3805,3805,3805,0
|
|
20240322,161800,1006356825,3805,3805,3805,3805,0
|
|
20240322,161700,1006356825,3805,3805,3805,3805,0
|
|
20240322,161600,1006356825,3805,3805,3805,3805,0
|
|
20240322,161500,1006356825,3805,3805,3805,3805,0
|
|
20240322,161400,1006356825,3805,3805,3805,3805,0
|
|
20240322,161300,1006356825,3805,3805,3805,3805,0
|
|
20240322,161200,1006356825,3805,3805,3805,3805,0
|
|
20240322,161100,1006356825,3805,3805,3805,3805,0
|
|
20240322,161000,1006356825,3805,3805,3805,3805,0
|
|
20240322,160900,1006356825,3805,3805,3805,3805,0
|
|
20240322,160800,1006356825,3805,3805,3805,3805,0
|
|
20240322,160700,1006356825,3805,3805,3805,3805,0
|
|
20240322,160600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,160500,1006356825,3805,3805,3805,3805,0
|
|
20240322,160400,1006356825,3805,3805,3805,3805,0
|
|
20240322,160300,1006356825,3805,3805,3805,3805,0
|
|
20240322,160200,1006356825,3805,3805,3805,3805,0
|
|
20240322,160100,1006356825,3805,3805,3805,3805,0
|
|
20240322,160000,1006356825,3805,3805,3805,3805,0
|
|
20240322,155900,1006356825,3805,3805,3805,3805,0
|
|
20240322,155800,1006356825,3805,3805,3805,3805,0
|
|
20240322,155700,1006356825,3805,3805,3805,3805,0
|
|
20240322,155600,1006356825,3805,3805,3805,3805,0
|
|
20240322,155500,1006356825,3805,3805,3805,3805,0
|
|
20240322,155400,1006356825,3805,3805,3805,3805,0
|
|
20240322,155300,1006356825,3805,3805,3805,3805,0
|
|
20240322,155200,1006356825,3805,3805,3805,3805,0
|
|
20240322,155100,1006356825,3805,3805,3805,3805,0
|
|
20240322,155000,1006356825,3805,3805,3805,3805,0
|
|
20240322,154900,1006356825,3805,3805,3805,3805,0
|
|
20240322,154800,1006356825,3805,3805,3805,3805,0
|
|
20240322,154700,1006356825,3805,3805,3805,3805,0
|
|
20240322,154600,1006356825,3805,3805,3805,3805,0
|
|
20240322,154500,1006356825,3805,3805,3805,3805,0
|
|
20240322,154400,1006356825,3805,3805,3805,3805,0
|
|
20240322,154300,1006356825,3805,3805,3805,3805,0
|
|
20240322,154200,1006356825,3805,3805,3805,3805,0
|
|
20240322,154100,1006356825,3805,3805,3805,3805,0
|
|
20240322,154000,1006356825,3805,3805,3805,3805,0
|
|
20240322,153900,1006356825,3805,3805,3805,3805,0
|
|
20240322,153800,1006356825,3805,3805,3805,3805,0
|
|
20240322,153700,1006356825,3805,3805,3805,3805,0
|
|
20240322,153600,1006356825,3805,3805,3805,3805,10796
|
|
20240322,153500,1006356825,3805,3805,3805,3805,0
|
|
20240322,153400,1006356825,3805,3805,3805,3805,0
|
|
20240322,153300,1006356825,3805,3805,3805,3805,0
|
|
20240322,153200,1006356825,3805,3805,3805,3805,0
|
|
20240322,153100,1006356825,3805,3805,3805,3805,0
|
|
20240322,153000,1006356825,3805,3805,3805,3805,10796
|
|
20240322,152900,965278045,3805,3805,3805,3805,0
|
|
20240322,152800,965278045,3805,3805,3805,3805,0
|
|
20240322,152700,965278045,3805,3805,3805,3805,0
|
|
20240322,152600,965278045,3805,3805,3805,3805,0
|
|
20240322,152500,965278045,3805,3805,3805,3805,0
|
|
20240322,152400,965278045,3805,3805,3805,3805,0
|
|
20240322,152300,965278045,3805,3805,3805,3805,0
|
|
20240322,152200,965278045,3805,3805,3805,3805,0
|
|
20240322,152100,965278045,3805,3805,3805,3805,0
|
|
20240322,152000,965278045,3805,3805,3805,3805,0
|
|
20240322,151900,965278045,3805,3810,3810,3800,4509
|
|
20240322,151800,948121880,3805,3800,3805,3800,1474
|
|
20240322,151700,942517110,3800,3800,3805,3800,3450
|
|
20240322,151600,929390690,3800,3810,3810,3800,6715
|
|
20240322,151500,903842135,3820,3815,3820,3810,2159
|
|
20240322,151400,895616275,3820,3810,3820,3810,1961
|
|
20240322,151300,888140825,3815,3810,3815,3810,487
|
|
20240322,151200,886285315,3815,3810,3815,3810,45
|
|
20240322,151100,886113845,3815,3810,3815,3810,2528
|
|
20240322,151000,876482150,3815,3810,3815,3805,712
|
|
20240322,150900,873769690,3815,3810,3815,3810,715
|
|
20240322,150800,871045530,3810,3815,3815,3805,768
|
|
20240322,150700,868119505,3810,3815,3815,3805,204
|
|
20240322,150600,867343140,3805,3805,3815,3805,1015
|
|
20240322,150500,863479220,3805,3805,3810,3805,1125
|
|
20240322,150400,859198445,3815,3805,3815,3805,718
|
|
20240322,150300,856464370,3805,3810,3815,3805,1068
|
|
20240322,150200,852395810,3810,3810,3815,3805,240
|
|
20240322,150100,851481475,3805,3810,3810,3805,116
|
|
20240322,150000,851039985,3805,3805,3810,3800,1268
|
|
20240322,145900,846215220,3800,3805,3805,3800,163
|
|
20240322,145800,845595810,3800,3800,3805,3800,125
|
|
20240322,145700,845120800,3805,3800,3805,3795,247
|
|
20240322,145600,844182670,3805,3805,3805,3795,733
|
|
20240322,145500,841393905,3795,3800,3805,3795,83
|
|
20240322,145400,841078725,3795,3795,3795,3795,181
|
|
20240322,145300,840391830,3795,3795,3795,3795,28
|
|
20240322,145200,840285570,3795,3790,3805,3790,582
|
|
20240322,145100,838072360,3790,3790,3790,3790,1997
|
|
20240322,145000,830503730,3790,3795,3795,3790,719
|
|
20240322,144900,827775250,3795,3790,3800,3790,88
|
|
20240322,144800,827441445,3790,3790,3795,3790,16
|
|
20240322,144700,827380760,3790,3795,3795,3790,206
|
|
20240322,144600,826599610,3795,3790,3795,3790,87
|
|
20240322,144500,826269535,3795,3795,3795,3790,155
|
|
20240322,144400,825681565,3795,3795,3795,3795,189
|
|
20240322,144300,824964310,3795,3795,3795,3795,70
|
|
20240322,144200,824698660,3800,3795,3800,3795,25
|
|
20240322,144100,824603735,3795,3795,3795,3795,234
|
|
20240322,144000,823715705,3795,3795,3795,3795,9
|
|
20240322,143900,823681550,3795,3795,3795,3795,78
|
|
20240322,143800,823385540,3795,3795,3795,3795,172
|
|
20240322,143700,822732800,3795,3795,3795,3795,59
|
|
20240322,143600,822508895,3795,3795,3795,3790,55
|
|
20240322,143500,822300255,3790,3790,3790,3790,111
|
|
20240322,143400,821879565,3790,3790,3790,3790,165
|
|
20240322,143300,821254215,3790,3790,3790,3790,18
|
|
20240322,143200,821185995,3790,3790,3790,3790,37
|
|
20240322,143100,821045765,3790,3795,3795,3790,719
|
|
20240322,143000,818317870,3795,3790,3795,3790,85
|
|
20240322,142900,817995480,3790,3795,3795,3790,216
|
|
20240322,142800,817176835,3790,3800,3800,3790,333
|
|
20240322,142700,815912575,3800,3790,3800,3790,470
|
|
20240322,142600,814128945,3790,3795,3795,3790,31
|
|
20240322,142500,814011370,3795,3795,3795,3790,437
|
|
20240322,142400,812353800,3795,3795,3795,3795,64
|
|
20240322,142300,812110920,3795,3795,3795,3795,131
|
|
20240322,142200,811613775,3795,3795,3795,3795,115
|
|
20240322,142100,811177350,3795,3795,3800,3795,493
|
|
20240322,142000,809305475,3795,3795,3795,3795,60
|
|
20240322,141900,809077775,3795,3795,3795,3795,314
|
|
20240322,141800,807886145,3795,3795,3795,3795,173
|
|
20240322,141700,807229610,3795,3795,3795,3795,469
|
|
20240322,141600,805449755,3795,3790,3795,3790,125
|
|
20240322,141500,804975555,3790,3790,3790,3790,162
|
|
20240322,141400,804361575,3790,3790,3790,3790,329
|
|
20240322,141300,803114665,3790,3795,3800,3790,1207
|
|
20240322,141200,798536115,3795,3800,3800,3795,193
|
|
20240322,141100,797803555,3800,3795,3800,3795,49
|
|
20240322,141000,797617510,3795,3795,3800,3795,531
|
|
20240322,140900,795599865,3800,3795,3800,3790,197
|
|
20240322,140800,794852455,3795,3795,3795,3795,1044
|
|
20240322,140700,790890475,3795,3795,3805,3795,89
|
|
20240322,140600,790552570,3795,3795,3795,3795,83
|
|
20240322,140500,790237585,3800,3795,3800,3795,460
|
|
20240322,140400,788490230,3795,3795,3795,3795,19
|
|
20240322,140300,788418125,3800,3800,3800,3795,74
|
|
20240322,140200,788137150,3795,3795,3795,3795,251
|
|
20240322,140100,787184605,3795,3795,3795,3795,19
|
|
20240322,140000,787112500,3795,3795,3795,3795,1014
|
|
20240322,135900,783264370,3795,3795,3795,3795,213
|
|
20240322,135800,782456035,3795,3795,3800,3795,55
|
|
20240322,135700,782247255,3795,3795,3795,3795,16
|
|
20240322,135600,782186535,3790,3795,3795,3790,162
|
|
20240322,135500,781572175,3795,3790,3800,3790,1526
|
|
20240322,135400,775784430,3790,3795,3800,3790,92
|
|
20240322,135300,775435595,3790,3800,3805,3790,21001
|
|
20240322,135200,695722350,3800,3800,3800,3800,274
|
|
20240322,135100,694681150,3800,3805,3805,3800,69
|
|
20240322,135000,694418690,3805,3805,3805,3805,22
|
|
20240322,134900,694334980,3805,3805,3805,3800,1278
|
|
20240322,134800,689472255,3805,3805,3805,3805,54
|
|
20240322,134700,689266785,3805,3805,3805,3805,85
|
|
20240322,134600,688943360,3805,3800,3805,3800,207
|
|
20240322,134500,688155970,3805,3805,3805,3805,16
|
|
20240322,134400,688095090,3805,3800,3805,3800,133
|
|
20240322,134300,687589220,3805,3800,3805,3800,185
|
|
20240322,134200,686886170,3800,3800,3805,3800,1236
|
|
20240322,134100,682183510,3800,3800,3800,3800,12
|
|
20240322,134000,682137910,3800,3800,3800,3800,87
|
|
20240322,133900,681807310,3800,3800,3800,3800,204
|
|
20240322,133800,681032110,3800,3800,3800,3800,16
|
|
20240322,133700,680971310,3800,3800,3800,3800,1044
|
|
20240322,133600,677004110,3800,3800,3800,3800,166
|
|
20240322,133500,676373310,3800,3805,3810,3800,118
|
|
20240322,133400,675923960,3800,3800,3800,3800,81
|
|
20240322,133300,675616160,3800,3805,3805,3800,279
|
|
20240322,133200,674555085,3805,3800,3805,3800,145
|
|
20240322,133100,674003460,3800,3800,3800,3800,1
|
|
20240322,133000,673999660,3800,3805,3805,3800,290
|
|
20240322,132900,672897065,3805,3805,3805,3805,120
|
|
20240322,132800,672440465,3805,3805,3805,3805,1
|
|
20240322,132700,672436660,3805,3805,3805,3805,34
|
|
20240322,132600,672307290,3805,3805,3805,3805,271
|
|
20240322,132500,671276135,3805,3805,3805,3805,174
|
|
20240322,132400,670614065,3805,3805,3805,3805,35
|
|
20240322,132300,670480890,3805,3805,3805,3805,184
|
|
20240322,132200,669780770,3805,3805,3805,3805,546
|
|
20240322,132100,667703240,3805,3805,3805,3805,139
|
|
20240322,132000,667174345,3805,3805,3805,3805,581
|
|
20240322,131900,664963640,3805,3805,3805,3805,18
|
|
20240322,131800,664895150,3805,3805,3810,3805,84
|
|
20240322,131700,664575525,3805,3805,3805,3800,841
|
|
20240322,131600,661376065,3810,3800,3810,3800,1083
|
|
20240322,131500,657253550,3800,3800,3800,3800,76
|
|
20240322,131400,656964750,3805,3800,3805,3800,1449
|
|
20240322,131300,651458410,3800,3800,3800,3800,77
|
|
20240322,131200,651165810,3800,3805,3805,3800,65
|
|
20240322,131100,650918550,3800,3800,3800,3800,1092
|
|
20240322,131000,646768950,3800,3805,3805,3800,239
|
|
20240322,130900,645860635,3805,3805,3805,3805,356
|
|
20240322,130800,644506055,3805,3805,3805,3805,42
|
|
20240322,130700,644346245,3805,3805,3805,3805,217
|
|
20240322,130600,643520560,3805,3810,3810,3805,75
|
|
20240322,130500,643235140,3810,3810,3810,3810,1
|
|
20240322,130400,643231330,3815,3805,3815,3805,439
|
|
20240322,130300,641560440,3805,3800,3815,3800,80
|
|
20240322,130200,641255895,3805,3815,3815,3805,19
|
|
20240322,130100,641183535,3800,3800,3805,3800,246
|
|
20240322,130000,640248215,3800,3800,3800,3800,138
|
|
20240322,125900,639723815,3800,3800,3800,3800,400
|
|
20240322,125800,638203815,3800,3805,3805,3800,384
|
|
20240322,125700,636744610,3800,3810,3810,3800,170
|
|
20240322,125600,636097865,3810,3815,3815,3810,18
|
|
20240322,125500,636029280,3815,3815,3820,3805,47
|
|
20240322,125400,635850120,3820,3805,3820,3800,260
|
|
20240322,125300,634861040,3810,3805,3810,3800,84
|
|
20240322,125200,634541585,3810,3805,3810,3800,20
|
|
20240322,125100,634465485,3810,3810,3820,3800,225
|
|
20240322,125000,633609305,3805,3810,3815,3800,422
|
|
20240322,124900,632002085,3800,3800,3810,3800,536
|
|
20240322,124800,629960280,3800,3805,3805,3800,460
|
|
20240322,124700,628212155,3800,3795,3800,3795,106
|
|
20240322,124600,627809445,3795,3795,3805,3795,94
|
|
20240322,124500,627452585,3800,3795,3805,3795,3512
|
|
20240322,124400,614107035,3795,3805,3805,3795,1163
|
|
20240322,124300,609688070,3800,3795,3805,3795,35
|
|
20240322,124200,609555075,3795,3800,3805,3795,3159
|
|
20240322,124100,597565670,3800,3800,3800,3800,157
|
|
20240322,124000,596969070,3800,3805,3805,3800,3
|
|
20240322,123900,596957660,3810,3805,3820,3800,94
|
|
20240322,123800,596599885,3810,3810,3815,3805,484
|
|
20240322,123700,594758040,3815,3815,3815,3815,2
|
|
20240322,123600,594750410,3820,3810,3820,3810,8
|
|
20240322,123500,594719870,3800,3800,3820,3795,4362
|
|
20240322,123400,578145550,3805,3805,3805,3800,88
|
|
20240322,123300,577810790,3805,3805,3805,3805,0
|
|
20240322,123200,577810790,3805,3805,3805,3805,58
|
|
20240322,123100,577590100,3800,3805,3820,3800,468
|
|
20240322,123000,575809070,3805,3805,3805,3805,33
|
|
20240322,122900,575683505,3805,3805,3805,3805,53
|
|
20240322,122800,575481840,3805,3810,3810,3805,198
|
|
20240322,122700,574728245,3810,3810,3810,3810,923
|
|
20240322,122600,571211615,3810,3810,3810,3810,52
|
|
20240322,122500,571013495,3810,3810,3810,3810,577
|
|
20240322,122400,568815125,3810,3820,3820,3810,42
|
|
20240322,122300,568655095,3815,3805,3815,3805,32
|
|
20240322,122200,568533170,3805,3810,3815,3805,657
|
|
20240322,122100,566031290,3815,3810,3815,3810,69
|
|
20240322,122000,565768340,3810,3810,3810,3810,188
|
|
20240322,121900,565052060,3810,3805,3810,3805,569
|
|
20240322,121800,562884370,3805,3805,3805,3805,195
|
|
20240322,121700,562142395,3805,3805,3805,3805,437
|
|
20240322,121600,560479610,3805,3805,3805,3805,32
|
|
20240322,121500,560357850,3805,3805,3805,3805,192
|
|
20240322,121400,559627290,3805,3805,3805,3805,52
|
|
20240322,121300,559429430,3805,3805,3805,3805,155
|
|
20240322,121200,558839655,3805,3810,3810,3805,188
|
|
20240322,121100,558124310,3805,3805,3805,3805,51
|
|
20240322,121000,557930255,3805,3805,3805,3805,75
|
|
20240322,120900,557644880,3805,3810,3810,3805,163
|
|
20240322,120800,557024605,3805,3805,3805,3805,17
|
|
20240322,120700,556959920,3815,3805,3815,3805,8
|
|
20240322,120600,556929460,3805,3805,3810,3805,256
|
|
20240322,120500,555955085,3805,3805,3805,3805,49
|
|
20240322,120400,555768640,3805,3810,3810,3805,51
|
|
20240322,120300,555574565,3810,3805,3810,3805,82
|
|
20240322,120200,555262325,3805,3805,3820,3805,220
|
|
20240322,120100,554424985,3805,3805,3805,3805,13
|
|
20240322,120000,554375520,3805,3805,3805,3805,37
|
|
20240322,115900,554234735,3805,3805,3805,3805,217
|
|
20240322,115800,553409050,3805,3805,3805,3805,237
|
|
20240322,115700,552507265,3805,3805,3805,3805,66
|
|
20240322,115600,552256135,3805,3805,3805,3805,174
|
|
20240322,115500,551594065,3805,3805,3805,3805,62
|
|
20240322,115400,551358155,3805,3805,3805,3805,47
|
|
20240322,115300,551179320,3805,3810,3810,3805,155
|
|
20240322,115200,550589430,3810,3815,3815,3810,138
|
|
20240322,115100,550063550,3810,3810,3810,3810,0
|
|
20240322,115000,550063550,3810,3805,3810,3805,315
|
|
20240322,114900,548864825,3805,3805,3805,3805,275
|
|
20240322,114800,547818450,3805,3810,3810,3805,56
|
|
20240322,114700,547605355,3810,3810,3815,3810,50
|
|
20240322,114600,547414850,3810,3810,3810,3805,191
|
|
20240322,114500,546687630,3810,3810,3810,3810,34
|
|
20240322,114400,546558090,3810,3810,3810,3810,66
|
|
20240322,114300,546306630,3810,3810,3810,3810,162
|
|
20240322,114200,545689410,3820,3810,3820,3810,21
|
|
20240322,114100,545609390,3810,3810,3810,3810,100
|
|
20240322,114000,545228390,3815,3810,3815,3810,174
|
|
20240322,113900,544565330,3820,3815,3820,3810,43
|
|
20240322,113800,544401345,3810,3805,3815,3805,484
|
|
20240322,113700,542559330,3815,3810,3815,3810,1216
|
|
20240322,113600,537926205,3810,3810,3815,3805,299
|
|
20240322,113500,536786285,3815,3815,3820,3815,233
|
|
20240322,113400,535897385,3815,3805,3815,3805,479
|
|
20240322,113300,534074460,3805,3815,3815,3805,243
|
|
20240322,113200,533149240,3815,3815,3815,3815,139
|
|
20240322,113100,532618955,3820,3815,3820,3810,36
|
|
20240322,113000,532481695,3815,3815,3815,3805,296
|
|
20240322,112900,531354940,3820,3815,3830,3810,73
|
|
20240322,112800,531076420,3810,3810,3815,3810,183
|
|
20240322,112700,530379165,3815,3820,3820,3810,205
|
|
20240322,112600,529597770,3805,3820,3830,3805,145
|
|
20240322,112500,529045125,3810,3815,3820,3810,271
|
|
20240322,112400,528010490,3815,3810,3820,3810,88
|
|
20240322,112300,527674905,3810,3825,3830,3810,525
|
|
20240322,112200,525674255,3820,3820,3830,3820,115
|
|
20240322,112100,525234340,3810,3815,3815,3810,57
|
|
20240322,112000,525016970,3815,3825,3825,3815,204
|
|
20240322,111900,524238680,3825,3810,3825,3810,98
|
|
20240322,111800,523864635,3815,3810,3815,3810,306
|
|
20240322,111700,522698765,3805,3810,3815,3805,194
|
|
20240322,111600,521960250,3810,3810,3810,3810,51
|
|
20240322,111500,521765940,3810,3805,3810,3805,85
|
|
20240322,111400,521442245,3805,3805,3805,3805,451
|
|
20240322,111300,519726190,3810,3815,3815,3805,22
|
|
20240322,111200,519642425,3805,3810,3815,3805,1517
|
|
20240322,111100,513869025,3815,3810,3815,3810,78
|
|
20240322,111000,513571815,3810,3815,3815,3810,124
|
|
20240322,110900,513099325,3820,3805,3820,3805,3175
|
|
20240322,110800,501002160,3805,3805,3810,3805,761
|
|
20240322,110700,498106530,3805,3805,3810,3805,195
|
|
20240322,110600,497364505,3810,3810,3810,3805,218
|
|
20240322,110500,496534005,3810,3805,3810,3805,1593
|
|
20240322,110400,490465030,3810,3805,3810,3805,206
|
|
20240322,110300,489681130,3805,3810,3810,3805,8
|
|
20240322,110200,489650655,3805,3805,3805,3805,37
|
|
20240322,110100,489509870,3805,3800,3805,3800,1384
|
|
20240322,110000,484244975,3800,3800,3800,3800,237
|
|
20240322,105900,483344375,3800,3800,3800,3800,167
|
|
20240322,105800,482709775,3800,3800,3800,3800,144
|
|
20240322,105700,482162575,3800,3805,3805,3800,123
|
|
20240322,105600,481695165,3800,3800,3805,3800,589
|
|
20240322,105500,479456960,3805,3800,3805,3800,223
|
|
20240322,105400,478608560,3800,3805,3805,3800,284
|
|
20240322,105300,477529285,3800,3800,3800,3800,253
|
|
20240322,105200,476567885,3800,3800,3800,3800,37
|
|
20240322,105100,476427285,3800,3800,3805,3800,218
|
|
20240322,105000,475598835,3800,3805,3805,3800,76
|
|
20240322,104900,475309770,3800,3800,3800,3800,2646
|
|
20240322,104800,465254970,3800,3800,3805,3800,312
|
|
20240322,104700,464069320,3805,3800,3805,3800,73
|
|
20240322,104600,463791770,3800,3800,3800,3800,71
|
|
20240322,104500,463521970,3805,3805,3805,3800,592
|
|
20240322,104400,461269970,3805,3805,3805,3805,17
|
|
20240322,104300,461205285,3805,3805,3805,3805,94
|
|
20240322,104200,460847615,3810,3805,3810,3805,31
|
|
20240322,104100,460729655,3805,3805,3810,3805,300
|
|
20240322,104000,459588145,3810,3805,3810,3805,34
|
|
20240322,103900,459458700,3805,3805,3810,3805,241
|
|
20240322,103800,458541675,3805,3800,3810,3800,2795
|
|
20240322,103700,447906890,3800,3800,3805,3800,246
|
|
20240322,103600,446972075,3800,3800,3805,3800,36
|
|
20240322,103500,446835270,3800,3810,3810,3800,740
|
|
20240322,103400,444022675,3815,3800,3815,3800,144
|
|
20240322,103300,443475195,3800,3805,3805,3800,368
|
|
20240322,103200,442075075,3805,3800,3810,3800,268
|
|
20240322,103100,441056240,3800,3800,3800,3800,0
|
|
20240322,103000,441056240,3800,3805,3805,3800,87
|
|
20240322,102900,440725265,3815,3805,3820,3800,3021
|
|
20240322,102800,429230445,3805,3815,3815,3805,794
|
|
20240322,102700,426209265,3810,3810,3810,3805,888
|
|
20240322,102600,422827050,3815,3810,3815,3810,1053
|
|
20240322,102500,418815115,3805,3805,3810,3805,307
|
|
20240322,102400,417646720,3805,3810,3810,3805,28
|
|
20240322,102300,417540130,3805,3800,3805,3800,328
|
|
20240322,102200,416292865,3800,3805,3805,3800,294
|
|
20240322,102100,415175155,3800,3800,3805,3800,471
|
|
20240322,102000,413385295,3800,3805,3805,3800,345
|
|
20240322,101900,412074290,3800,3800,3800,3800,1495
|
|
20240322,101800,406393290,3800,3800,3800,3800,51
|
|
20240322,101700,406199490,3800,3805,3805,3800,16
|
|
20240322,101600,406138680,3800,3800,3805,3800,144
|
|
20240322,101500,405591205,3800,3800,3800,3800,177
|
|
20240322,101400,404918605,3800,3800,3800,3800,632
|
|
20240322,101300,402517005,3800,3805,3805,3800,489
|
|
20240322,101200,400657805,3800,3800,3800,3800,221
|
|
20240322,101100,399818005,3795,3800,3805,3795,11994
|
|
20240322,101000,354244315,3805,3805,3805,3805,717
|
|
20240322,100900,351516130,3805,3800,3805,3800,657
|
|
20240322,100800,349019070,3800,3800,3800,3800,232
|
|
20240322,100700,348137470,3800,3815,3815,3800,3922
|
|
20240322,100600,333210310,3810,3800,3810,3800,3121
|
|
20240322,100500,321334790,3805,3810,3810,3805,5439
|
|
20240322,100400,300636875,3805,3810,3815,3805,6387
|
|
20240322,100300,276302730,3815,3810,3815,3810,1325
|
|
20240322,100200,271254450,3815,3810,3815,3805,2534
|
|
20240322,100100,261597570,3805,3810,3810,3805,1857
|
|
20240322,100000,254530670,3805,3805,3810,3805,87
|
|
20240322,095900,254199610,3805,3810,3810,3805,211
|
|
20240322,095800,253396465,3810,3805,3810,3805,477
|
|
20240322,095700,251581475,3810,3810,3810,3810,6
|
|
20240322,095600,251558615,3805,3810,3815,3805,575
|
|
20240322,095500,249370150,3810,3810,3810,3800,1263
|
|
20240322,095400,244558810,3815,3815,3815,3815,1
|
|
20240322,095300,244554995,3815,3810,3815,3805,6782
|
|
20240322,095200,218742240,3815,3815,3815,3810,524
|
|
20240322,095100,216744300,3815,3815,3815,3815,1
|
|
20240322,095000,216740485,3820,3815,3820,3815,2
|
|
20240322,094900,216732850,3810,3815,3815,3810,2596
|
|
20240322,094800,206840725,3815,3815,3815,3815,0
|
|
20240322,094700,206840725,3815,3815,3820,3815,2385
|
|
20240322,094600,197738155,3815,3820,3820,3815,4787
|
|
20240322,094500,179475300,3820,3820,3820,3820,1038
|
|
20240322,094400,175510140,3820,3820,3820,3820,179
|
|
20240322,094300,174826360,3820,3820,3820,3820,331
|
|
20240322,094200,173561940,3825,3820,3825,3820,20
|
|
20240322,094100,173485490,3825,3830,3830,3825,101
|
|
20240322,094000,173099135,3825,3825,3825,3825,39
|
|
20240322,093900,172949960,3825,3825,3830,3825,164
|
|
20240322,093800,172322655,3830,3820,3830,3820,791
|
|
20240322,093700,169298575,3825,3825,3825,3825,599
|
|
20240322,093600,167007400,3825,3825,3825,3825,123
|
|
20240322,093500,166536925,3835,3835,3835,3835,100
|
|
20240322,093400,166153425,3835,3835,3835,3835,2
|
|
20240322,093300,166145755,3820,3830,3830,3820,1113
|
|
20240322,093200,161887740,3830,3835,3835,3830,259
|
|
20240322,093100,160895720,3835,3830,3835,3830,88
|
|
20240322,093000,160558665,3830,3835,3835,3830,96
|
|
20240322,092900,160190975,3840,3835,3840,3835,20
|
|
20240322,092800,160114235,3835,3835,3835,3830,78
|
|
20240322,092700,159815110,3835,3835,3835,3835,290
|
|
20240322,092600,158702960,3835,3830,3835,3825,103
|
|
20240322,092500,158308560,3830,3830,3830,3825,727
|
|
20240322,092400,155526650,3835,3820,3835,3820,137
|
|
20240322,092300,155003205,3825,3825,3825,3825,260
|
|
20240322,092200,154008705,3825,3820,3825,3820,110
|
|
20240322,092100,153587960,3825,3825,3840,3825,1980
|
|
20240322,092000,146007860,3825,3820,3830,3820,1259
|
|
20240322,091900,141193415,3820,3820,3820,3820,290
|
|
20240322,091800,140085615,3820,3825,3825,3820,23
|
|
20240322,091700,139997725,3820,3815,3820,3815,522
|
|
20240322,091600,138006290,3815,3815,3815,3815,916
|
|
20240322,091500,134511750,3820,3820,3820,3820,1107
|
|
20240322,091400,130283010,3820,3825,3825,3820,175
|
|
20240322,091300,129614485,3825,3820,3825,3815,1665
|
|
20240322,091200,123249505,3815,3820,3820,3815,1419
|
|
20240322,091100,117830960,3825,3830,3830,3820,2169
|
|
20240322,091000,109534760,3825,3830,3830,3825,1053
|
|
20240322,090900,105503110,3830,3840,3840,3830,1850
|
|
20240322,090800,98407545,3845,3840,3845,3840,654
|
|
20240322,090700,95894410,3840,3845,3845,3840,81
|
|
20240322,090600,95582970,3850,3845,3850,3845,1111
|
|
20240322,090500,91305905,3835,3835,3845,3830,1085
|
|
20240322,090400,87149210,3835,3840,3840,3835,10
|
|
20240322,090300,87110850,3835,3840,3840,3830,5028
|
|
20240322,090200,67835730,3835,3855,3855,3835,5208
|
|
20240322,090100,47816320,3855,3850,3855,3845,2909
|
|
20240322,090000,36612655,3850,3860,3860,3850,9494
|