640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,193700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,193600,2004151170,2905,2905,2905,2905,0
|
|
20240325,193500,2004151170,2905,2905,2905,2905,0
|
|
20240325,193400,2004151170,2905,2905,2905,2905,0
|
|
20240325,193300,2004151170,2905,2905,2905,2905,0
|
|
20240325,193200,2004151170,2905,2905,2905,2905,0
|
|
20240325,193100,2004151170,2905,2905,2905,2905,0
|
|
20240325,193000,2004151170,2905,2905,2905,2905,0
|
|
20240325,192900,2004151170,2905,2905,2905,2905,0
|
|
20240325,192800,2004151170,2905,2905,2905,2905,0
|
|
20240325,192700,2004151170,2905,2905,2905,2905,0
|
|
20240325,192600,2004151170,2905,2905,2905,2905,0
|
|
20240325,192500,2004151170,2905,2905,2905,2905,0
|
|
20240325,192400,2004151170,2905,2905,2905,2905,0
|
|
20240325,192300,2004151170,2905,2905,2905,2905,0
|
|
20240325,192200,2004151170,2905,2905,2905,2905,0
|
|
20240325,192100,2004151170,2905,2905,2905,2905,0
|
|
20240325,192000,2004151170,2905,2905,2905,2905,0
|
|
20240325,191900,2004151170,2905,2905,2905,2905,0
|
|
20240325,191800,2004151170,2905,2905,2905,2905,0
|
|
20240325,191700,2004151170,2905,2905,2905,2905,0
|
|
20240325,191600,2004151170,2905,2905,2905,2905,0
|
|
20240325,191500,2004151170,2905,2905,2905,2905,0
|
|
20240325,191400,2004151170,2905,2905,2905,2905,0
|
|
20240325,191300,2004151170,2905,2905,2905,2905,0
|
|
20240325,191200,2004151170,2905,2905,2905,2905,0
|
|
20240325,191100,2004151170,2905,2905,2905,2905,0
|
|
20240325,191000,2004151170,2905,2905,2905,2905,0
|
|
20240325,190900,2004151170,2905,2905,2905,2905,0
|
|
20240325,190800,2004151170,2905,2905,2905,2905,0
|
|
20240325,190700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,190600,2004151170,2905,2905,2905,2905,0
|
|
20240325,190500,2004151170,2905,2905,2905,2905,0
|
|
20240325,190400,2004151170,2905,2905,2905,2905,0
|
|
20240325,190300,2004151170,2905,2905,2905,2905,0
|
|
20240325,190200,2004151170,2905,2905,2905,2905,0
|
|
20240325,190100,2004151170,2905,2905,2905,2905,0
|
|
20240325,190000,2004151170,2905,2905,2905,2905,0
|
|
20240325,185900,2004151170,2905,2905,2905,2905,0
|
|
20240325,185800,2004151170,2905,2905,2905,2905,0
|
|
20240325,185700,2004151170,2905,2905,2905,2905,0
|
|
20240325,185600,2004151170,2905,2905,2905,2905,0
|
|
20240325,185500,2004151170,2905,2905,2905,2905,0
|
|
20240325,185400,2004151170,2905,2905,2905,2905,0
|
|
20240325,185300,2004151170,2905,2905,2905,2905,0
|
|
20240325,185200,2004151170,2905,2905,2905,2905,0
|
|
20240325,185100,2004151170,2905,2905,2905,2905,0
|
|
20240325,185000,2004151170,2905,2905,2905,2905,0
|
|
20240325,184900,2004151170,2905,2905,2905,2905,0
|
|
20240325,184800,2004151170,2905,2905,2905,2905,0
|
|
20240325,184700,2004151170,2905,2905,2905,2905,0
|
|
20240325,184600,2004151170,2905,2905,2905,2905,0
|
|
20240325,184500,2004151170,2905,2905,2905,2905,0
|
|
20240325,184400,2004151170,2905,2905,2905,2905,0
|
|
20240325,184300,2004151170,2905,2905,2905,2905,0
|
|
20240325,184200,2004151170,2905,2905,2905,2905,0
|
|
20240325,184100,2004151170,2905,2905,2905,2905,0
|
|
20240325,184000,2004151170,2905,2905,2905,2905,0
|
|
20240325,183900,2004151170,2905,2905,2905,2905,0
|
|
20240325,183800,2004151170,2905,2905,2905,2905,0
|
|
20240325,183700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,183600,2004151170,2905,2905,2905,2905,0
|
|
20240325,183500,2004151170,2905,2905,2905,2905,0
|
|
20240325,183400,2004151170,2905,2905,2905,2905,0
|
|
20240325,183300,2004151170,2905,2905,2905,2905,0
|
|
20240325,183200,2004151170,2905,2905,2905,2905,0
|
|
20240325,183100,2004151170,2905,2905,2905,2905,0
|
|
20240325,183000,2004151170,2905,2905,2905,2905,0
|
|
20240325,182900,2004151170,2905,2905,2905,2905,0
|
|
20240325,182800,2004151170,2905,2905,2905,2905,0
|
|
20240325,182700,2004151170,2905,2905,2905,2905,0
|
|
20240325,182600,2004151170,2905,2905,2905,2905,0
|
|
20240325,182500,2004151170,2905,2905,2905,2905,0
|
|
20240325,182400,2004151170,2905,2905,2905,2905,0
|
|
20240325,182300,2004151170,2905,2905,2905,2905,0
|
|
20240325,182200,2004151170,2905,2905,2905,2905,0
|
|
20240325,182100,2004151170,2905,2905,2905,2905,0
|
|
20240325,182000,2004151170,2905,2905,2905,2905,0
|
|
20240325,181900,2004151170,2905,2905,2905,2905,0
|
|
20240325,181800,2004151170,2905,2905,2905,2905,0
|
|
20240325,181700,2004151170,2905,2905,2905,2905,0
|
|
20240325,181600,2004151170,2905,2905,2905,2905,0
|
|
20240325,181500,2004151170,2905,2905,2905,2905,0
|
|
20240325,181400,2004151170,2905,2905,2905,2905,0
|
|
20240325,181300,2004151170,2905,2905,2905,2905,0
|
|
20240325,181200,2004151170,2905,2905,2905,2905,0
|
|
20240325,181100,2004151170,2905,2905,2905,2905,0
|
|
20240325,181000,2004151170,2905,2905,2905,2905,0
|
|
20240325,180900,2004151170,2905,2905,2905,2905,0
|
|
20240325,180800,2004151170,2905,2905,2905,2905,0
|
|
20240325,180700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,180600,2004151170,2905,2905,2905,2905,0
|
|
20240325,180500,2004151170,2905,2905,2905,2905,0
|
|
20240325,180400,2004151170,2905,2905,2905,2905,0
|
|
20240325,180300,2004151170,2905,2905,2905,2905,0
|
|
20240325,180200,2004151170,2905,2905,2905,2905,0
|
|
20240325,180100,2004151170,2905,2905,2905,2905,0
|
|
20240325,180000,2004151170,2905,2905,2905,2905,0
|
|
20240325,175900,2004151170,2905,2905,2905,2905,0
|
|
20240325,175800,2004151170,2905,2905,2905,2905,0
|
|
20240325,175700,2004151170,2905,2905,2905,2905,0
|
|
20240325,175600,2004151170,2905,2905,2905,2905,0
|
|
20240325,175500,2004151170,2905,2905,2905,2905,0
|
|
20240325,175400,2004151170,2905,2905,2905,2905,0
|
|
20240325,175300,2004151170,2905,2905,2905,2905,0
|
|
20240325,175200,2004151170,2905,2905,2905,2905,0
|
|
20240325,175100,2004151170,2905,2905,2905,2905,0
|
|
20240325,175000,2004151170,2905,2905,2905,2905,0
|
|
20240325,174900,2004151170,2905,2905,2905,2905,0
|
|
20240325,174800,2004151170,2905,2905,2905,2905,0
|
|
20240325,174700,2004151170,2905,2905,2905,2905,0
|
|
20240325,174600,2004151170,2905,2905,2905,2905,0
|
|
20240325,174500,2004151170,2905,2905,2905,2905,0
|
|
20240325,174400,2004151170,2905,2905,2905,2905,0
|
|
20240325,174300,2004151170,2905,2905,2905,2905,0
|
|
20240325,174200,2004151170,2905,2905,2905,2905,0
|
|
20240325,174100,2004151170,2905,2905,2905,2905,0
|
|
20240325,174000,2004151170,2905,2905,2905,2905,0
|
|
20240325,173900,2004151170,2905,2905,2905,2905,0
|
|
20240325,173800,2004151170,2905,2905,2905,2905,0
|
|
20240325,173700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,173600,2004151170,2905,2905,2905,2905,0
|
|
20240325,173500,2004151170,2905,2905,2905,2905,0
|
|
20240325,173400,2004151170,2905,2905,2905,2905,0
|
|
20240325,173300,2004151170,2905,2905,2905,2905,0
|
|
20240325,173200,2004151170,2905,2905,2905,2905,0
|
|
20240325,173100,2004151170,2905,2905,2905,2905,0
|
|
20240325,173000,2004151170,2905,2905,2905,2905,0
|
|
20240325,172900,2004151170,2905,2905,2905,2905,0
|
|
20240325,172800,2004151170,2905,2905,2905,2905,0
|
|
20240325,172700,2004151170,2905,2905,2905,2905,0
|
|
20240325,172600,2004151170,2905,2905,2905,2905,0
|
|
20240325,172500,2004151170,2905,2905,2905,2905,0
|
|
20240325,172400,2004151170,2905,2905,2905,2905,0
|
|
20240325,172300,2004151170,2905,2905,2905,2905,0
|
|
20240325,172200,2004151170,2905,2905,2905,2905,0
|
|
20240325,172100,2004151170,2905,2905,2905,2905,0
|
|
20240325,172000,2004151170,2905,2905,2905,2905,0
|
|
20240325,171900,2004151170,2905,2905,2905,2905,0
|
|
20240325,171800,2004151170,2905,2905,2905,2905,0
|
|
20240325,171700,2004151170,2905,2905,2905,2905,0
|
|
20240325,171600,2004151170,2905,2905,2905,2905,0
|
|
20240325,171500,2004151170,2905,2905,2905,2905,0
|
|
20240325,171400,2004151170,2905,2905,2905,2905,0
|
|
20240325,171300,2004151170,2905,2905,2905,2905,0
|
|
20240325,171200,2004151170,2905,2905,2905,2905,0
|
|
20240325,171100,2004151170,2905,2905,2905,2905,0
|
|
20240325,171000,2004151170,2905,2905,2905,2905,0
|
|
20240325,170900,2004151170,2905,2905,2905,2905,0
|
|
20240325,170800,2004151170,2905,2905,2905,2905,0
|
|
20240325,170700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,170600,2004151170,2905,2905,2905,2905,0
|
|
20240325,170500,2004151170,2905,2905,2905,2905,0
|
|
20240325,170400,2004151170,2905,2905,2905,2905,0
|
|
20240325,170300,2004151170,2905,2905,2905,2905,0
|
|
20240325,170200,2004151170,2905,2905,2905,2905,0
|
|
20240325,170100,2004151170,2905,2905,2905,2905,0
|
|
20240325,170000,2004151170,2905,2905,2905,2905,0
|
|
20240325,165900,2004151170,2905,2905,2905,2905,0
|
|
20240325,165800,2004151170,2905,2905,2905,2905,0
|
|
20240325,165700,2004151170,2905,2905,2905,2905,0
|
|
20240325,165600,2004151170,2905,2905,2905,2905,0
|
|
20240325,165500,2004151170,2905,2905,2905,2905,0
|
|
20240325,165400,2004151170,2905,2905,2905,2905,0
|
|
20240325,165300,2004151170,2905,2905,2905,2905,0
|
|
20240325,165200,2004151170,2905,2905,2905,2905,0
|
|
20240325,165100,2004151170,2905,2905,2905,2905,0
|
|
20240325,165000,2004151170,2905,2905,2905,2905,0
|
|
20240325,164900,2004151170,2905,2905,2905,2905,0
|
|
20240325,164800,2004151170,2905,2905,2905,2905,0
|
|
20240325,164700,2004151170,2905,2905,2905,2905,0
|
|
20240325,164600,2004151170,2905,2905,2905,2905,0
|
|
20240325,164500,2004151170,2905,2905,2905,2905,0
|
|
20240325,164400,2004151170,2905,2905,2905,2905,0
|
|
20240325,164300,2004151170,2905,2905,2905,2905,0
|
|
20240325,164200,2004151170,2905,2905,2905,2905,0
|
|
20240325,164100,2004151170,2905,2905,2905,2905,0
|
|
20240325,164000,2004151170,2905,2905,2905,2905,0
|
|
20240325,163900,2004151170,2905,2905,2905,2905,0
|
|
20240325,163800,2004151170,2905,2905,2905,2905,0
|
|
20240325,163700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,163600,2004151170,2905,2905,2905,2905,0
|
|
20240325,163500,2004151170,2905,2905,2905,2905,0
|
|
20240325,163400,2004151170,2905,2905,2905,2905,0
|
|
20240325,163300,2004151170,2905,2905,2905,2905,0
|
|
20240325,163200,2004151170,2905,2905,2905,2905,0
|
|
20240325,163100,2004151170,2905,2905,2905,2905,0
|
|
20240325,163000,2004151170,2905,2905,2905,2905,0
|
|
20240325,162900,2004151170,2905,2905,2905,2905,0
|
|
20240325,162800,2004151170,2905,2905,2905,2905,0
|
|
20240325,162700,2004151170,2905,2905,2905,2905,0
|
|
20240325,162600,2004151170,2905,2905,2905,2905,0
|
|
20240325,162500,2004151170,2905,2905,2905,2905,0
|
|
20240325,162400,2004151170,2905,2905,2905,2905,0
|
|
20240325,162300,2004151170,2905,2905,2905,2905,0
|
|
20240325,162200,2004151170,2905,2905,2905,2905,0
|
|
20240325,162100,2004151170,2905,2905,2905,2905,0
|
|
20240325,162000,2004151170,2905,2905,2905,2905,0
|
|
20240325,161900,2004151170,2905,2905,2905,2905,0
|
|
20240325,161800,2004151170,2905,2905,2905,2905,0
|
|
20240325,161700,2004151170,2905,2905,2905,2905,0
|
|
20240325,161600,2004151170,2905,2905,2905,2905,0
|
|
20240325,161500,2004151170,2905,2905,2905,2905,0
|
|
20240325,161400,2004151170,2905,2905,2905,2905,0
|
|
20240325,161300,2004151170,2905,2905,2905,2905,0
|
|
20240325,161200,2004151170,2905,2905,2905,2905,0
|
|
20240325,161100,2004151170,2905,2905,2905,2905,0
|
|
20240325,161000,2004151170,2905,2905,2905,2905,0
|
|
20240325,160900,2004151170,2905,2905,2905,2905,0
|
|
20240325,160800,2004151170,2905,2905,2905,2905,0
|
|
20240325,160700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,160600,2004151170,2905,2905,2905,2905,0
|
|
20240325,160500,2004151170,2905,2905,2905,2905,0
|
|
20240325,160400,2004151170,2905,2905,2905,2905,0
|
|
20240325,160300,2004151170,2905,2905,2905,2905,0
|
|
20240325,160200,2004151170,2905,2905,2905,2905,0
|
|
20240325,160100,2004151170,2905,2905,2905,2905,0
|
|
20240325,160000,2004151170,2905,2905,2905,2905,0
|
|
20240325,155900,2004151170,2905,2905,2905,2905,0
|
|
20240325,155800,2004151170,2905,2905,2905,2905,0
|
|
20240325,155700,2004151170,2905,2905,2905,2905,0
|
|
20240325,155600,2004151170,2905,2905,2905,2905,0
|
|
20240325,155500,2004151170,2905,2905,2905,2905,0
|
|
20240325,155400,2004151170,2905,2905,2905,2905,0
|
|
20240325,155300,2004151170,2905,2905,2905,2905,0
|
|
20240325,155200,2004151170,2905,2905,2905,2905,0
|
|
20240325,155100,2004151170,2905,2905,2905,2905,0
|
|
20240325,155000,2004151170,2905,2905,2905,2905,0
|
|
20240325,154900,2004151170,2905,2905,2905,2905,0
|
|
20240325,154800,2004151170,2905,2905,2905,2905,0
|
|
20240325,154700,2004151170,2905,2905,2905,2905,0
|
|
20240325,154600,2004151170,2905,2905,2905,2905,0
|
|
20240325,154500,2004151170,2905,2905,2905,2905,0
|
|
20240325,154400,2004151170,2905,2905,2905,2905,0
|
|
20240325,154300,2004151170,2905,2905,2905,2905,0
|
|
20240325,154200,2004151170,2905,2905,2905,2905,0
|
|
20240325,154100,2004151170,2905,2905,2905,2905,0
|
|
20240325,154000,2004151170,2905,2905,2905,2905,0
|
|
20240325,153900,2004151170,2905,2905,2905,2905,0
|
|
20240325,153800,2004151170,2905,2905,2905,2905,0
|
|
20240325,153700,2004151170,2905,2905,2905,2905,29077
|
|
20240325,153600,2004151170,2905,2905,2905,2905,0
|
|
20240325,153500,2004151170,2905,2905,2905,2905,0
|
|
20240325,153400,2004151170,2905,2905,2905,2905,0
|
|
20240325,153300,2004151170,2905,2905,2905,2905,0
|
|
20240325,153200,2004151170,2905,2905,2905,2905,0
|
|
20240325,153100,2004151170,2905,2905,2905,2905,0
|
|
20240325,153000,2004151170,2905,2905,2905,2905,29077
|
|
20240325,152900,1919682485,2920,2920,2920,2920,0
|
|
20240325,152800,1919682485,2920,2920,2920,2920,0
|
|
20240325,152700,1919682485,2920,2920,2920,2920,0
|
|
20240325,152600,1919682485,2920,2920,2920,2920,0
|
|
20240325,152500,1919682485,2920,2920,2920,2920,0
|
|
20240325,152400,1919682485,2920,2920,2920,2920,0
|
|
20240325,152300,1919682485,2920,2920,2920,2920,0
|
|
20240325,152200,1919682485,2920,2920,2920,2920,0
|
|
20240325,152100,1919682485,2920,2920,2920,2920,0
|
|
20240325,152000,1919682485,2920,2920,2920,2920,0
|
|
20240325,151900,1919682485,2920,2915,2920,2915,18550
|
|
20240325,151800,1865560245,2920,2915,2920,2915,1025
|
|
20240325,151700,1862567330,2915,2920,2925,2915,5470
|
|
20240325,151600,1846614405,2920,2920,2920,2915,6275
|
|
20240325,151500,1828297825,2920,2920,2925,2920,15152
|
|
20240325,151400,1784049930,2920,2920,2925,2920,9151
|
|
20240325,151300,1757323010,2920,2925,2925,2920,1986
|
|
20240325,151200,1751518855,2925,2920,2925,2920,4586
|
|
20240325,151100,1738127210,2925,2925,2925,2920,4462
|
|
20240325,151000,1725083705,2925,2925,2930,2925,736
|
|
20240325,150900,1722930900,2925,2925,2925,2925,530
|
|
20240325,150800,1721380650,2930,2930,2930,2930,0
|
|
20240325,150700,1721380650,2930,2925,2930,2925,316
|
|
20240325,150600,1720454850,2930,2925,2930,2925,801
|
|
20240325,150500,1718111770,2925,2930,2930,2925,4476
|
|
20240325,150400,1705019395,2930,2925,2930,2925,8825
|
|
20240325,150300,1679205760,2930,2925,2930,2925,102
|
|
20240325,150200,1678907400,2930,2925,2930,2925,4203
|
|
20240325,150100,1666608970,2925,2925,2930,2925,3069
|
|
20240325,150000,1657629895,2925,2930,2930,2925,1000
|
|
20240325,145900,1654704395,2930,2930,2930,2925,11071
|
|
20240325,145800,1622268865,2930,2935,2935,2930,8481
|
|
20240325,145700,1597409215,2940,2940,2940,2940,127
|
|
20240325,145600,1597035835,2935,2935,2935,2935,14
|
|
20240325,145500,1596994745,2935,2940,2940,2930,2667
|
|
20240325,145400,1589157720,2935,2930,2935,2930,4390
|
|
20240325,145300,1576273820,2930,2935,2935,2930,602
|
|
20240325,145200,1574507450,2940,2930,2940,2930,385
|
|
20240325,145100,1573379390,2930,2930,2935,2930,1300
|
|
20240325,145000,1569569890,2930,2930,2935,2930,3257
|
|
20240325,144900,1560026605,2930,2930,2930,2930,1489
|
|
20240325,144800,1555663835,2935,2935,2935,2935,1609
|
|
20240325,144700,1550941420,2935,2935,2935,2935,64
|
|
20240325,144600,1550753580,2935,2935,2935,2935,1176
|
|
20240325,144500,1547302020,2935,2935,2935,2930,3
|
|
20240325,144400,1547293220,2930,2930,2935,2930,2409
|
|
20240325,144300,1540234600,2930,2930,2930,2930,0
|
|
20240325,144200,1540234600,2930,2930,2935,2930,3294
|
|
20240325,144100,1530583175,2930,2930,2935,2930,12
|
|
20240325,144000,1530548010,2930,2930,2935,2930,852
|
|
20240325,143900,1528051120,2930,2930,2935,2930,6703
|
|
20240325,143800,1508411085,2930,2935,2940,2930,180
|
|
20240325,143700,1507882710,2940,2935,2940,2935,612
|
|
20240325,143600,1506086345,2935,2930,2935,2930,1115
|
|
20240325,143500,1502818580,2930,2930,2935,2930,2039
|
|
20240325,143400,1496843625,2930,2930,2930,2930,778
|
|
20240325,143300,1494564085,2940,2940,2940,2935,111
|
|
20240325,143200,1494238245,2930,2935,2935,2930,601
|
|
20240325,143100,1492474315,2935,2935,2940,2930,4166
|
|
20240325,143000,1480247115,2935,2935,2945,2935,154
|
|
20240325,142900,1479795105,2935,2935,2935,2935,47
|
|
20240325,142800,1479657160,2935,2935,2940,2935,22
|
|
20240325,142700,1479592575,2935,2940,2940,2935,11750
|
|
20240325,142600,1445105290,2940,2940,2945,2940,307
|
|
20240325,142500,1444202700,2945,2940,2945,2940,7
|
|
20240325,142400,1444182105,2945,2940,2945,2940,2863
|
|
20240325,142300,1435763380,2940,2940,2940,2940,12
|
|
20240325,142200,1435728100,2945,2940,2945,2940,1110
|
|
20240325,142100,1432464695,2940,2940,2940,2940,1415
|
|
20240325,142000,1428304595,2940,2940,2940,2940,21
|
|
20240325,141900,1428242855,2940,2940,2940,2940,17
|
|
20240325,141800,1428192875,2940,2950,2950,2940,3389
|
|
20240325,141700,1418212295,2950,2945,2950,2945,26
|
|
20240325,141600,1418135700,2950,2945,2950,2945,348
|
|
20240325,141500,1417110570,2945,2950,2950,2945,588
|
|
20240325,141400,1415378870,2950,2945,2950,2945,25
|
|
20240325,141300,1415305230,2945,2945,2950,2945,1376
|
|
20240325,141200,1411251040,2940,2940,2945,2940,4253
|
|
20240325,141100,1398725995,2940,2945,2945,2940,150
|
|
20240325,141000,1398284275,2945,2940,2945,2940,29
|
|
20240325,140900,1398198930,2945,2940,2945,2940,115
|
|
20240325,140800,1397860330,2940,2940,2945,2940,327
|
|
20240325,140700,1396898755,2940,2945,2945,2940,214
|
|
20240325,140600,1396268620,2945,2940,2945,2940,225
|
|
20240325,140500,1395607095,2940,2940,2945,2935,6522
|
|
20240325,140400,1376444500,2935,2935,2935,2935,263
|
|
20240325,140300,1375672595,2935,2940,2940,2935,2688
|
|
20240325,140200,1367769960,2940,2945,2945,2940,409
|
|
20240325,140100,1366565495,2945,2945,2945,2940,440
|
|
20240325,140000,1365271885,2940,2940,2940,2940,1151
|
|
20240325,135900,1361887945,2945,2945,2945,2945,28
|
|
20240325,135800,1361805485,2940,2945,2945,2940,11
|
|
20240325,135700,1361773095,2945,2945,2945,2945,0
|
|
20240325,135600,1361773095,2945,2945,2945,2945,100
|
|
20240325,135500,1361478595,2940,2940,2950,2940,5
|
|
20240325,135400,1361463885,2940,2945,2950,2940,13815
|
|
20240325,135300,1320819510,2945,2945,2950,2945,14
|
|
20240325,135200,1320778245,2950,2945,2950,2945,65
|
|
20240325,135100,1320586805,2950,2945,2950,2945,105
|
|
20240325,135000,1320277540,2945,2945,2950,2945,1104
|
|
20240325,134900,1317020880,2945,2945,2945,2945,202
|
|
20240325,134800,1316425990,2945,2945,2950,2945,20
|
|
20240325,134700,1316367055,2945,2945,2945,2945,6
|
|
20240325,134600,1316349385,2945,2945,2945,2945,180
|
|
20240325,134500,1315819285,2945,2945,2950,2945,116
|
|
20240325,134400,1315477620,2945,2945,2945,2945,529
|
|
20240325,134300,1313919715,2945,2945,2950,2945,1136
|
|
20240325,134200,1310574045,2945,2950,2950,2945,1713
|
|
20240325,134100,1305524435,2950,2950,2950,2945,1294
|
|
20240325,134000,1301707820,2950,2950,2950,2945,1006
|
|
20240325,133900,1298745120,2945,2945,2950,2945,2444
|
|
20240325,133800,1291542030,2945,2945,2945,2945,235
|
|
20240325,133700,1290849955,2945,2945,2945,2945,562
|
|
20240325,133600,1289194865,2945,2940,2945,2940,25
|
|
20240325,133500,1289121245,2940,2945,2945,2940,1124
|
|
20240325,133400,1285815830,2950,2945,2950,2945,1050
|
|
20240325,133300,1282718410,2945,2940,2950,2940,30
|
|
20240325,133200,1282630160,2940,2945,2945,2940,10000
|
|
20240325,133100,1253227040,2945,2945,2945,2945,191
|
|
20240325,133000,1252664545,2945,2945,2945,2945,0
|
|
20240325,132900,1252664545,2945,2950,2950,2945,1130
|
|
20240325,132800,1249336070,2950,2945,2950,2940,10001
|
|
20240325,132700,1219918120,2950,2950,2950,2950,1
|
|
20240325,132600,1219915170,2945,2945,2945,2945,160
|
|
20240325,132500,1219443970,2945,2950,2950,2945,1548
|
|
20240325,132400,1214883610,2950,2950,2950,2950,21
|
|
20240325,132300,1214821660,2950,2950,2950,2950,2565
|
|
20240325,132200,1207254910,2955,2950,2955,2950,68
|
|
20240325,132100,1207054305,2950,2960,2960,2950,1439
|
|
20240325,132000,1202803680,2960,2960,2960,2960,7
|
|
20240325,131900,1202782960,2960,2955,2960,2950,1137
|
|
20240325,131800,1199420830,2950,2955,2955,2950,2463
|
|
20240325,131700,1192151165,2955,2950,2955,2950,273
|
|
20240325,131600,1191344800,2950,2955,2955,2950,238
|
|
20240325,131500,1190641700,2955,2955,2955,2955,503
|
|
20240325,131400,1189155335,2955,2955,2955,2955,170
|
|
20240325,131300,1188652985,2950,2955,2955,2950,14
|
|
20240325,131200,1188611680,2950,2950,2955,2950,141
|
|
20240325,131100,1188195725,2955,2955,2955,2955,3
|
|
20240325,131000,1188186860,2955,2950,2955,2950,1081
|
|
20240325,130900,1184992855,2955,2955,2955,2955,51
|
|
20240325,130800,1184842150,2955,2955,2955,2955,0
|
|
20240325,130700,1184842150,2955,2955,2955,2955,102
|
|
20240325,130600,1184540740,2955,2950,2955,2950,1001
|
|
20240325,130500,1181587785,2950,2950,2955,2950,657
|
|
20240325,130400,1179649365,2950,2950,2955,2950,932
|
|
20240325,130300,1176898405,2955,2950,2955,2950,1512
|
|
20240325,130200,1172437500,2950,2945,2950,2945,3826
|
|
20240325,130100,1161152325,2950,2950,2950,2950,0
|
|
20240325,130000,1161152325,2950,2950,2950,2950,163
|
|
20240325,125900,1160671475,2945,2950,2950,2945,495
|
|
20240325,125800,1159213625,2950,2955,2955,2950,3220
|
|
20240325,125700,1149714610,2950,2950,2950,2950,2276
|
|
20240325,125600,1143000410,2950,2950,2950,2950,6416
|
|
20240325,125500,1124073210,2940,2940,2940,2940,0
|
|
20240325,125400,1124073210,2940,2945,2945,2940,761
|
|
20240325,125300,1121833315,2945,2945,2945,2945,13114
|
|
20240325,125200,1083212585,2945,2945,2945,2945,0
|
|
20240325,125100,1083212585,2945,2945,2950,2945,2079
|
|
20240325,125000,1077089910,2945,2945,2945,2945,25
|
|
20240325,124900,1077016285,2945,2945,2945,2945,1657
|
|
20240325,124800,1072136420,2945,2945,2945,2945,17
|
|
20240325,124700,1072086355,2945,2945,2950,2945,32
|
|
20240325,124600,1071992105,2945,2950,2950,2945,1059
|
|
20240325,124500,1068868160,2950,2950,2955,2950,144
|
|
20240325,124400,1068443355,2950,2945,2950,2940,3117
|
|
20240325,124300,1059254120,2940,2945,2945,2940,153
|
|
20240325,124200,1058803540,2945,2945,2945,2945,1099
|
|
20240325,124100,1055566985,2945,2945,2945,2940,102
|
|
20240325,124000,1055266625,2945,2950,2950,2945,3806
|
|
20240325,123900,1044057950,2945,2950,2950,2945,1050
|
|
20240325,123800,1040965665,2950,2945,2950,2945,620
|
|
20240325,123700,1039139755,2950,2945,2950,2945,501
|
|
20240325,123600,1037664305,2950,2945,2950,2945,240
|
|
20240325,123500,1036956390,2945,2945,2945,2945,110
|
|
20240325,123400,1036632440,2950,2950,2950,2950,0
|
|
20240325,123300,1036632440,2950,2950,2950,2950,201
|
|
20240325,123200,1036039490,2950,2945,2950,2945,89
|
|
20240325,123100,1035777380,2940,2940,2940,2940,254
|
|
20240325,123000,1035030620,2950,2940,2950,2940,132
|
|
20240325,122900,1034641540,2940,2940,2950,2940,1020
|
|
20240325,122800,1031642690,2940,2940,2940,2940,502
|
|
20240325,122700,1030166810,2945,2945,2945,2945,840
|
|
20240325,122600,1027693010,2940,2945,2945,2940,1138
|
|
20240325,122500,1024346625,2945,2945,2945,2945,50
|
|
20240325,122400,1024199375,2950,2945,2950,2945,364
|
|
20240325,122300,1023127390,2945,2945,2945,2945,5637
|
|
20240325,122200,1006526425,2945,2945,2945,2945,5
|
|
20240325,122100,1006511700,2945,2945,2945,2945,300
|
|
20240325,122000,1005628200,2945,2945,2945,2945,10
|
|
20240325,121900,1005598750,2945,2950,2950,2945,615
|
|
20240325,121800,1003787520,2950,2945,2950,2945,558
|
|
20240325,121700,1002144155,2950,2950,2950,2950,100
|
|
20240325,121600,1001849155,2950,2950,2950,2950,200
|
|
20240325,121500,1001259155,2950,2945,2950,2945,125
|
|
20240325,121400,1000890530,2955,2950,2955,2950,4405
|
|
20240325,121300,987882650,2945,2945,2945,2945,0
|
|
20240325,121200,987882650,2945,2950,2950,2945,20
|
|
20240325,121100,987823700,2945,2950,2950,2945,206
|
|
20240325,121000,987217025,2950,2950,2950,2950,20
|
|
20240325,120900,987158025,2945,2945,2945,2945,7
|
|
20240325,120800,987137410,2945,2945,2945,2945,0
|
|
20240325,120700,987137410,2945,2945,2945,2945,300
|
|
20240325,120600,986253910,2950,2950,2950,2950,2
|
|
20240325,120500,986248010,2950,2950,2950,2950,0
|
|
20240325,120400,986248010,2950,2945,2950,2940,7299
|
|
20240325,120300,964779665,2945,2950,2950,2945,160
|
|
20240325,120200,964307715,2950,2945,2950,2945,191
|
|
20240325,120100,963745070,2950,2950,2950,2950,14
|
|
20240325,120000,963703770,2950,2945,2950,2945,20
|
|
20240325,115900,963644820,2945,2945,2945,2945,289
|
|
20240325,115800,962793715,2945,2950,2950,2945,679
|
|
20240325,115700,960793890,2950,2950,2950,2950,19
|
|
20240325,115600,960737840,2950,2950,2950,2950,8
|
|
20240325,115500,960714240,2945,2945,2945,2945,1080
|
|
20240325,115400,957533640,2940,2940,2940,2940,40
|
|
20240325,115300,957416040,2945,2945,2945,2940,1904
|
|
20240325,115200,951811805,2945,2950,2950,2945,6
|
|
20240325,115100,951794130,2950,2945,2950,2945,2864
|
|
20240325,115000,943359640,2950,2955,2955,2950,144
|
|
20240325,114900,942934830,2955,2955,2955,2955,36
|
|
20240325,114800,942828450,2945,2940,2945,2940,1265
|
|
20240325,114700,939103330,2945,2950,2955,2945,583
|
|
20240325,114600,937386365,2950,2945,2950,2945,2998
|
|
20240325,114500,928557245,2950,2950,2950,2950,3
|
|
20240325,114400,928548395,2945,2945,2945,2945,578
|
|
20240325,114300,926846185,2945,2945,2945,2945,786
|
|
20240325,114200,924531415,2945,2945,2945,2945,1814
|
|
20240325,114100,919189185,2945,2955,2955,2945,1153
|
|
20240325,114000,915793585,2945,2950,2955,2945,3299
|
|
20240325,113900,906063015,2950,2955,2955,2950,107
|
|
20240325,113800,905746850,2955,2950,2955,2950,38
|
|
20240325,113700,905634585,2950,2955,2955,2950,80
|
|
20240325,113600,905398190,2955,2960,2960,2955,2037
|
|
20240325,113500,899368855,2955,2955,2955,2955,1564
|
|
20240325,113400,894747235,2955,2955,2955,2955,345
|
|
20240325,113300,893727760,2955,2955,2955,2955,43
|
|
20240325,113200,893600695,2955,2955,2955,2955,1805
|
|
20240325,113100,888266920,2955,2955,2955,2955,0
|
|
20240325,113000,888266920,2955,2955,2955,2955,1
|
|
20240325,112900,888263965,2960,2960,2960,2955,1454
|
|
20240325,112800,883966125,2960,2955,2960,2955,974
|
|
20240325,112700,881086985,2960,2960,2960,2960,46
|
|
20240325,112600,880950825,2960,2960,2960,2960,109
|
|
20240325,112500,880628185,2960,2960,2960,2960,67
|
|
20240325,112400,880429865,2950,2950,2950,2950,104
|
|
20240325,112300,880123065,2950,2950,2950,2950,20
|
|
20240325,112200,880064065,2950,2950,2950,2950,1556
|
|
20240325,112100,875473865,2960,2950,2960,2950,368
|
|
20240325,112000,874386585,2950,2950,2960,2950,875
|
|
20240325,111900,871797695,2960,2960,2960,2960,0
|
|
20240325,111800,871797695,2960,2950,2960,2950,53
|
|
20240325,111700,871641315,2960,2960,2960,2955,507
|
|
20240325,111600,870142865,2955,2955,2955,2955,50
|
|
20240325,111500,869995115,2960,2960,2960,2960,0
|
|
20240325,111400,869995115,2960,2960,2960,2960,106
|
|
20240325,111300,869681355,2960,2955,2960,2955,150
|
|
20240325,111200,869237610,2955,2955,2955,2955,1449
|
|
20240325,111100,864955815,2955,2955,2955,2955,593
|
|
20240325,111000,863203500,2955,2955,2955,2955,457
|
|
20240325,110900,861853065,2955,2955,2955,2955,60
|
|
20240325,110800,861675765,2955,2960,2960,2955,4730
|
|
20240325,110700,847676465,2960,2955,2960,2955,10
|
|
20240325,110600,847646910,2955,2955,2955,2955,528
|
|
20240325,110500,846086670,2955,2950,2955,2950,934
|
|
20240325,110400,843328205,2950,2950,2950,2950,73
|
|
20240325,110300,843112855,2950,2950,2950,2950,365
|
|
20240325,110200,842036105,2950,2950,2950,2950,480
|
|
20240325,110100,840620105,2950,2950,2950,2950,7037
|
|
20240325,110000,819860955,2955,2955,2955,2950,807
|
|
20240325,105900,817477270,2950,2955,2955,2950,11
|
|
20240325,105800,817444770,2950,2950,2950,2950,275
|
|
20240325,105700,816633520,2955,2955,2955,2955,292
|
|
20240325,105600,815770660,2950,2950,2950,2950,0
|
|
20240325,105500,815770660,2950,2950,2950,2950,872
|
|
20240325,105400,813198260,2950,2950,2950,2950,0
|
|
20240325,105300,813198260,2950,2950,2950,2950,746
|
|
20240325,105200,810997560,2950,2950,2950,2950,104
|
|
20240325,105100,810690760,2950,2950,2950,2950,747
|
|
20240325,105000,808487110,2950,2950,2950,2950,674
|
|
20240325,104900,806498810,2950,2955,2955,2950,2
|
|
20240325,104800,806492905,2955,2955,2955,2955,322
|
|
20240325,104700,805541395,2955,2955,2955,2955,46
|
|
20240325,104600,805405465,2955,2950,2955,2950,455
|
|
20240325,104500,804063190,2950,2955,2955,2950,515
|
|
20240325,104400,802542615,2955,2950,2955,2950,139
|
|
20240325,104300,802131875,2950,2955,2960,2950,786
|
|
20240325,104200,799810250,2955,2955,2955,2950,283
|
|
20240325,104100,798975320,2955,2945,2955,2945,3150
|
|
20240325,104000,789684220,2940,2945,2950,2940,1014
|
|
20240325,103900,786697940,2945,2950,2950,2945,1194
|
|
20240325,103800,783180855,2945,2945,2945,2945,3660
|
|
20240325,103700,772402155,2945,2940,2945,2940,1266
|
|
20240325,103600,768674445,2945,2945,2945,2945,169
|
|
20240325,103500,768176740,2940,2940,2940,2940,1357
|
|
20240325,103400,764187160,2940,2940,2945,2940,186
|
|
20240325,103300,763640315,2940,2945,2945,2940,7
|
|
20240325,103200,763619710,2945,2940,2945,2940,798
|
|
20240325,103100,761273280,2940,2950,2950,2940,3187
|
|
20240325,103000,751887615,2945,2945,2950,2945,922
|
|
20240325,102900,749171825,2950,2950,2950,2950,191
|
|
20240325,102800,748608375,2950,2945,2950,2945,501
|
|
20240325,102700,747132925,2950,2945,2950,2940,3410
|
|
20240325,102600,737089715,2945,2945,2945,2945,1000
|
|
20240325,102500,734144715,2950,2945,2950,2945,565
|
|
20240325,102400,732480290,2945,2945,2950,2945,4504
|
|
20240325,102300,719215960,2950,2945,2950,2945,517
|
|
20240325,102200,717693360,2950,2950,2950,2945,837
|
|
20240325,102100,715227715,2945,2950,2950,2945,21
|
|
20240325,102000,715165770,2950,2950,2950,2950,9216
|
|
20240325,101900,687978570,2955,2960,2960,2950,396
|
|
20240325,101800,686806720,2960,2960,2960,2960,0
|
|
20240325,101700,686806720,2960,2960,2960,2950,821
|
|
20240325,101600,684380660,2950,2950,2960,2950,33
|
|
20240325,101500,684283290,2960,2955,2960,2955,8936
|
|
20240325,101400,657877375,2960,2960,2960,2960,21
|
|
20240325,101300,657815215,2960,2960,2960,2955,130
|
|
20240325,101200,657430420,2960,2960,2960,2955,658
|
|
20240325,101100,655485500,2960,2960,2965,2955,5220
|
|
20240325,101000,640034300,2960,2965,2965,2960,306
|
|
20240325,100900,639128525,2965,2960,2965,2960,779
|
|
20240325,100800,636821315,2965,2960,2965,2960,1049
|
|
20240325,100700,633716265,2960,2965,2965,2960,79
|
|
20240325,100600,633482135,2965,2965,2965,2955,76
|
|
20240325,100500,633257310,2965,2965,2965,2960,24
|
|
20240325,100400,633186160,2965,2965,2965,2960,760
|
|
20240325,100300,630934750,2965,2960,2965,2960,361
|
|
20240325,100200,629866090,2955,2960,2965,2955,926
|
|
20240325,100100,627125480,2960,2955,2960,2955,2418
|
|
20240325,100000,619969445,2965,2955,2965,2955,4122
|
|
20240325,095900,607788420,2960,2960,2965,2960,1150
|
|
20240325,095800,604384415,2965,2965,2965,2960,114
|
|
20240325,095700,604046965,2960,2960,2960,2960,1842
|
|
20240325,095600,598594645,2960,2960,2965,2960,1555
|
|
20240325,095500,593991655,2960,2965,2965,2960,1412
|
|
20240325,095400,589808600,2965,2955,2965,2955,5208
|
|
20240325,095300,574388700,2955,2960,2960,2955,511
|
|
20240325,095200,572876180,2955,2950,2955,2950,3486
|
|
20240325,095100,562575105,2955,2950,2955,2945,1221
|
|
20240325,095000,558973130,2945,2955,2955,2945,433
|
|
20240325,094900,557695785,2955,2950,2955,2950,522
|
|
20240325,094800,556155835,2950,2950,2955,2950,5361
|
|
20240325,094700,540340880,2950,2950,2950,2950,1772
|
|
20240325,094600,535113480,2950,2950,2950,2950,284
|
|
20240325,094500,534275680,2955,2950,2955,2950,722
|
|
20240325,094400,532145590,2950,2955,2955,2950,152
|
|
20240325,094300,531696620,2955,2955,2960,2950,3644
|
|
20240325,094200,520931810,2955,2955,2955,2955,601
|
|
20240325,094100,519155855,2955,2955,2960,2955,1125
|
|
20240325,094000,515831465,2955,2955,2955,2955,6118
|
|
20240325,093900,497752775,2955,2950,2955,2950,201
|
|
20240325,093800,497159320,2955,2950,2955,2950,5895
|
|
20240325,093700,479766525,2950,2950,2950,2945,2650
|
|
20240325,093600,471949030,2950,2945,2950,2945,3977
|
|
20240325,093500,460230910,2945,2945,2950,2945,409
|
|
20240325,093400,459026400,2945,2955,2955,2945,1885
|
|
20240325,093300,453464260,2955,2955,2960,2950,803
|
|
20240325,093200,451091880,2960,2950,2960,2950,10212
|
|
20240325,093100,420938090,2950,2950,2950,2945,1571
|
|
20240325,093000,416304195,2950,2950,2950,2945,82
|
|
20240325,092900,416062545,2950,2950,2950,2940,11
|
|
20240325,092800,416030135,2940,2950,2950,2940,641
|
|
20240325,092700,414145035,2955,2935,2955,2935,10903
|
|
20240325,092600,382010860,2935,2940,2940,2935,3592
|
|
20240325,092500,371468140,2940,2940,2940,2935,2146
|
|
20240325,092400,365167395,2935,2935,2940,2935,143
|
|
20240325,092300,364747680,2940,2940,2940,2940,88
|
|
20240325,092200,364488960,2945,2940,2945,2940,487
|
|
20240325,092100,363057170,2940,2945,2945,2940,707
|
|
20240325,092000,360976060,2945,2945,2950,2945,482
|
|
20240325,091900,359556060,2950,2950,2950,2935,367
|
|
20240325,091800,358477910,2950,2950,2955,2930,4993
|
|
20240325,091700,343824635,2950,2945,2955,2945,8581
|
|
20240325,091600,318512745,2945,2935,2945,2935,2425
|
|
20240325,091500,311386915,2940,2940,2940,2935,348
|
|
20240325,091400,310365490,2935,2930,2935,2930,372
|
|
20240325,091300,309274375,2925,2925,2935,2925,5325
|
|
20240325,091200,293696975,2925,2930,2930,2925,2162
|
|
20240325,091100,287365935,2930,2930,2935,2930,1933
|
|
20240325,091000,281702145,2930,2935,2935,2930,6371
|
|
20240325,090900,263026930,2935,2940,2940,2930,1956
|
|
20240325,090800,257286855,2930,2930,2940,2930,2945
|
|
20240325,090700,248645480,2930,2935,2940,2925,25872
|
|
20240325,090600,172839635,2940,2940,2945,2940,3210
|
|
20240325,090500,163402055,2945,2950,2950,2940,1886
|
|
20240325,090400,157853585,2940,2960,2960,2940,4327
|
|
20240325,090300,145120865,2950,2965,2970,2950,4462
|
|
20240325,090200,131903985,2965,2945,2965,2940,6712
|
|
20240325,090100,112062060,2945,2935,2955,2935,9549
|
|
20240325,090000,84024040,2945,2930,2945,2930,26825
|