594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185100,955537180,2020,2020,2020,2020,22366
|
|
20240306,185000,955537180,2020,2020,2020,2020,0
|
|
20240306,184900,955537180,2020,2020,2020,2020,0
|
|
20240306,184800,955537180,2020,2020,2020,2020,0
|
|
20240306,184700,955537180,2020,2020,2020,2020,0
|
|
20240306,184600,955537180,2020,2020,2020,2020,0
|
|
20240306,184500,955537180,2020,2020,2020,2020,0
|
|
20240306,184400,955537180,2020,2020,2020,2020,0
|
|
20240306,184300,955537180,2020,2020,2020,2020,0
|
|
20240306,184200,955537180,2020,2020,2020,2020,0
|
|
20240306,184100,955537180,2020,2020,2020,2020,0
|
|
20240306,184000,955537180,2020,2020,2020,2020,0
|
|
20240306,183900,955537180,2020,2020,2020,2020,0
|
|
20240306,183800,955537180,2020,2020,2020,2020,0
|
|
20240306,183700,955537180,2020,2020,2020,2020,0
|
|
20240306,183600,955537180,2020,2020,2020,2020,0
|
|
20240306,183500,955537180,2020,2020,2020,2020,0
|
|
20240306,183400,955537180,2020,2020,2020,2020,0
|
|
20240306,183300,955537180,2020,2020,2020,2020,0
|
|
20240306,183200,955537180,2020,2020,2020,2020,0
|
|
20240306,183100,955537180,2020,2020,2020,2020,0
|
|
20240306,183000,955537180,2020,2020,2020,2020,0
|
|
20240306,182900,955537180,2020,2020,2020,2020,0
|
|
20240306,182800,955537180,2020,2020,2020,2020,0
|
|
20240306,182700,955537180,2020,2020,2020,2020,0
|
|
20240306,182600,955537180,2020,2020,2020,2020,0
|
|
20240306,182500,955537180,2020,2020,2020,2020,0
|
|
20240306,182400,955537180,2020,2020,2020,2020,0
|
|
20240306,182300,955537180,2020,2020,2020,2020,0
|
|
20240306,182200,955537180,2020,2020,2020,2020,0
|
|
20240306,182100,955537180,2020,2020,2020,2020,22366
|
|
20240306,182000,955537180,2020,2020,2020,2020,0
|
|
20240306,181900,955537180,2020,2020,2020,2020,0
|
|
20240306,181800,955537180,2020,2020,2020,2020,0
|
|
20240306,181700,955537180,2020,2020,2020,2020,0
|
|
20240306,181600,955537180,2020,2020,2020,2020,0
|
|
20240306,181500,955537180,2020,2020,2020,2020,0
|
|
20240306,181400,955537180,2020,2020,2020,2020,0
|
|
20240306,181300,955537180,2020,2020,2020,2020,0
|
|
20240306,181200,955537180,2020,2020,2020,2020,0
|
|
20240306,181100,955537180,2020,2020,2020,2020,0
|
|
20240306,181000,955537180,2020,2020,2020,2020,0
|
|
20240306,180900,955537180,2020,2020,2020,2020,0
|
|
20240306,180800,955537180,2020,2020,2020,2020,0
|
|
20240306,180700,955537180,2020,2020,2020,2020,0
|
|
20240306,180600,955537180,2020,2020,2020,2020,0
|
|
20240306,180500,955537180,2020,2020,2020,2020,0
|
|
20240306,180400,955537180,2020,2020,2020,2020,0
|
|
20240306,180300,955537180,2020,2020,2020,2020,0
|
|
20240306,180200,955537180,2020,2020,2020,2020,0
|
|
20240306,180100,955537180,2020,2020,2020,2020,0
|
|
20240306,180000,955537180,2020,2020,2020,2020,0
|
|
20240306,175900,955537180,2020,2020,2020,2020,0
|
|
20240306,175800,955537180,2020,2020,2020,2020,0
|
|
20240306,175700,955537180,2020,2020,2020,2020,0
|
|
20240306,175600,955537180,2020,2020,2020,2020,0
|
|
20240306,175500,955537180,2020,2020,2020,2020,0
|
|
20240306,175400,955537180,2020,2020,2020,2020,0
|
|
20240306,175300,955537180,2020,2020,2020,2020,0
|
|
20240306,175200,955537180,2020,2020,2020,2020,0
|
|
20240306,175100,955537180,2020,2020,2020,2020,22366
|
|
20240306,175000,955537180,2020,2020,2020,2020,0
|
|
20240306,174900,955537180,2020,2020,2020,2020,0
|
|
20240306,174800,955537180,2020,2020,2020,2020,0
|
|
20240306,174700,955537180,2020,2020,2020,2020,0
|
|
20240306,174600,955537180,2020,2020,2020,2020,0
|
|
20240306,174500,955537180,2020,2020,2020,2020,0
|
|
20240306,174400,955537180,2020,2020,2020,2020,0
|
|
20240306,174300,955537180,2020,2020,2020,2020,0
|
|
20240306,174200,955537180,2020,2020,2020,2020,0
|
|
20240306,174100,955537180,2020,2020,2020,2020,0
|
|
20240306,174000,955537180,2020,2020,2020,2020,0
|
|
20240306,173900,955537180,2020,2020,2020,2020,0
|
|
20240306,173800,955537180,2020,2020,2020,2020,0
|
|
20240306,173700,955537180,2020,2020,2020,2020,0
|
|
20240306,173600,955537180,2020,2020,2020,2020,0
|
|
20240306,173500,955537180,2020,2020,2020,2020,0
|
|
20240306,173400,955537180,2020,2020,2020,2020,0
|
|
20240306,173300,955537180,2020,2020,2020,2020,0
|
|
20240306,173200,955537180,2020,2020,2020,2020,0
|
|
20240306,173100,955537180,2020,2020,2020,2020,0
|
|
20240306,173000,955537180,2020,2020,2020,2020,0
|
|
20240306,172900,955537180,2020,2020,2020,2020,0
|
|
20240306,172800,955537180,2020,2020,2020,2020,0
|
|
20240306,172700,955537180,2020,2020,2020,2020,0
|
|
20240306,172600,955537180,2020,2020,2020,2020,0
|
|
20240306,172500,955537180,2020,2020,2020,2020,0
|
|
20240306,172400,955537180,2020,2020,2020,2020,0
|
|
20240306,172300,955537180,2020,2020,2020,2020,0
|
|
20240306,172200,955537180,2020,2020,2020,2020,0
|
|
20240306,172100,955537180,2020,2020,2020,2020,22366
|
|
20240306,172000,955537180,2020,2020,2020,2020,0
|
|
20240306,171900,955537180,2020,2020,2020,2020,0
|
|
20240306,171800,955537180,2020,2020,2020,2020,0
|
|
20240306,171700,955537180,2020,2020,2020,2020,0
|
|
20240306,171600,955537180,2020,2020,2020,2020,0
|
|
20240306,171500,955537180,2020,2020,2020,2020,0
|
|
20240306,171400,955537180,2020,2020,2020,2020,0
|
|
20240306,171300,955537180,2020,2020,2020,2020,0
|
|
20240306,171200,955537180,2020,2020,2020,2020,0
|
|
20240306,171100,955537180,2020,2020,2020,2020,0
|
|
20240306,171000,955537180,2020,2020,2020,2020,0
|
|
20240306,170900,955537180,2020,2020,2020,2020,0
|
|
20240306,170800,955537180,2020,2020,2020,2020,0
|
|
20240306,170700,955537180,2020,2020,2020,2020,0
|
|
20240306,170600,955537180,2020,2020,2020,2020,0
|
|
20240306,170500,955537180,2020,2020,2020,2020,0
|
|
20240306,170400,955537180,2020,2020,2020,2020,0
|
|
20240306,170300,955537180,2020,2020,2020,2020,0
|
|
20240306,170200,955537180,2020,2020,2020,2020,0
|
|
20240306,170100,955537180,2020,2020,2020,2020,0
|
|
20240306,170000,955537180,2020,2020,2020,2020,0
|
|
20240306,165900,955537180,2020,2020,2020,2020,0
|
|
20240306,165800,955537180,2020,2020,2020,2020,0
|
|
20240306,165700,955537180,2020,2020,2020,2020,0
|
|
20240306,165600,955537180,2020,2020,2020,2020,0
|
|
20240306,165500,955537180,2020,2020,2020,2020,0
|
|
20240306,165400,955537180,2020,2020,2020,2020,0
|
|
20240306,165300,955537180,2020,2020,2020,2020,0
|
|
20240306,165200,955537180,2020,2020,2020,2020,0
|
|
20240306,165100,955537180,2020,2020,2020,2020,22366
|
|
20240306,165000,955537180,2020,2020,2020,2020,0
|
|
20240306,164900,955537180,2020,2020,2020,2020,0
|
|
20240306,164800,955537180,2020,2020,2020,2020,0
|
|
20240306,164700,955537180,2020,2020,2020,2020,0
|
|
20240306,164600,955537180,2020,2020,2020,2020,0
|
|
20240306,164500,955537180,2020,2020,2020,2020,0
|
|
20240306,164400,955537180,2020,2020,2020,2020,0
|
|
20240306,164300,955537180,2020,2020,2020,2020,0
|
|
20240306,164200,955537180,2020,2020,2020,2020,0
|
|
20240306,164100,955537180,2020,2020,2020,2020,0
|
|
20240306,164000,955537180,2020,2020,2020,2020,0
|
|
20240306,163900,955537180,2020,2020,2020,2020,0
|
|
20240306,163800,955537180,2020,2020,2020,2020,0
|
|
20240306,163700,955537180,2020,2020,2020,2020,0
|
|
20240306,163600,955537180,2020,2020,2020,2020,0
|
|
20240306,163500,955537180,2020,2020,2020,2020,0
|
|
20240306,163400,955537180,2020,2020,2020,2020,0
|
|
20240306,163300,955537180,2020,2020,2020,2020,0
|
|
20240306,163200,955537180,2020,2020,2020,2020,0
|
|
20240306,163100,955537180,2020,2020,2020,2020,0
|
|
20240306,163000,955537180,2020,2020,2020,2020,0
|
|
20240306,162900,955537180,2020,2020,2020,2020,0
|
|
20240306,162800,955537180,2020,2020,2020,2020,0
|
|
20240306,162700,955537180,2020,2020,2020,2020,0
|
|
20240306,162600,955537180,2020,2020,2020,2020,0
|
|
20240306,162500,955537180,2020,2020,2020,2020,0
|
|
20240306,162400,955537180,2020,2020,2020,2020,0
|
|
20240306,162300,955537180,2020,2020,2020,2020,0
|
|
20240306,162200,955537180,2020,2020,2020,2020,0
|
|
20240306,162100,955537180,2020,2020,2020,2020,22366
|
|
20240306,162000,955537180,2020,2020,2020,2020,0
|
|
20240306,161900,955537180,2020,2020,2020,2020,0
|
|
20240306,161800,955537180,2020,2020,2020,2020,0
|
|
20240306,161700,955537180,2020,2020,2020,2020,0
|
|
20240306,161600,955537180,2020,2020,2020,2020,0
|
|
20240306,161500,955537180,2020,2020,2020,2020,0
|
|
20240306,161400,955537180,2020,2020,2020,2020,0
|
|
20240306,161300,955537180,2020,2020,2020,2020,0
|
|
20240306,161200,955537180,2020,2020,2020,2020,0
|
|
20240306,161100,955537180,2020,2020,2020,2020,0
|
|
20240306,161000,955537180,2020,2020,2020,2020,0
|
|
20240306,160900,955537180,2020,2020,2020,2020,0
|
|
20240306,160800,955537180,2020,2020,2020,2020,0
|
|
20240306,160700,955537180,2020,2020,2020,2020,0
|
|
20240306,160600,955537180,2020,2020,2020,2020,0
|
|
20240306,160500,955537180,2020,2020,2020,2020,0
|
|
20240306,160400,955537180,2020,2020,2020,2020,0
|
|
20240306,160300,955537180,2020,2020,2020,2020,0
|
|
20240306,160200,955537180,2020,2020,2020,2020,0
|
|
20240306,160100,955537180,2020,2020,2020,2020,0
|
|
20240306,160000,955537180,2020,2020,2020,2020,0
|
|
20240306,155900,955537180,2020,2020,2020,2020,0
|
|
20240306,155800,955537180,2020,2020,2020,2020,0
|
|
20240306,155700,955537180,2020,2020,2020,2020,0
|
|
20240306,155600,955537180,2020,2020,2020,2020,0
|
|
20240306,155500,955537180,2020,2020,2020,2020,0
|
|
20240306,155400,955537180,2020,2020,2020,2020,0
|
|
20240306,155300,955537180,2020,2020,2020,2020,0
|
|
20240306,155200,955537180,2020,2020,2020,2020,0
|
|
20240306,155100,955537180,2020,2020,2020,2020,22366
|
|
20240306,155000,955537180,2020,2020,2020,2020,0
|
|
20240306,154900,955537180,2020,2020,2020,2020,0
|
|
20240306,154800,955537180,2020,2020,2020,2020,0
|
|
20240306,154700,955537180,2020,2020,2020,2020,0
|
|
20240306,154600,955537180,2020,2020,2020,2020,0
|
|
20240306,154500,955537180,2020,2020,2020,2020,0
|
|
20240306,154400,955537180,2020,2020,2020,2020,0
|
|
20240306,154300,955537180,2020,2020,2020,2020,0
|
|
20240306,154200,955537180,2020,2020,2020,2020,0
|
|
20240306,154100,955537180,2020,2020,2020,2020,0
|
|
20240306,154000,955537180,2020,2020,2020,2020,0
|
|
20240306,153900,955537180,2020,2020,2020,2020,0
|
|
20240306,153800,955537180,2020,2020,2020,2020,0
|
|
20240306,153700,955537180,2020,2020,2020,2020,0
|
|
20240306,153600,955537180,2020,2020,2020,2020,0
|
|
20240306,153500,955537180,2020,2020,2020,2020,0
|
|
20240306,153400,955537180,2020,2020,2020,2020,0
|
|
20240306,153300,955537180,2020,2020,2020,2020,0
|
|
20240306,153200,955537180,2020,2020,2020,2020,0
|
|
20240306,153100,955537180,2020,2020,2020,2020,0
|
|
20240306,153000,955537180,2020,2020,2020,2020,22366
|
|
20240306,152900,910357860,2025,2025,2025,2025,0
|
|
20240306,152800,910357860,2025,2025,2025,2025,0
|
|
20240306,152700,910357860,2025,2025,2025,2025,0
|
|
20240306,152600,910357860,2025,2025,2025,2025,0
|
|
20240306,152500,910357860,2025,2025,2025,2025,0
|
|
20240306,152400,910357860,2025,2025,2025,2025,0
|
|
20240306,152300,910357860,2025,2025,2025,2025,0
|
|
20240306,152200,910357860,2025,2025,2025,2025,0
|
|
20240306,152100,910357860,2025,2025,2025,2025,0
|
|
20240306,152000,910357860,2025,2025,2025,2025,0
|
|
20240306,151900,910357860,2025,2030,2030,2025,5845
|
|
20240306,151800,898521605,2030,2030,2035,2030,8924
|
|
20240306,151700,880405875,2030,2030,2030,2025,2640
|
|
20240306,151600,875058060,2030,2030,2035,2030,494
|
|
20240306,151500,874055235,2030,2030,2035,2030,599
|
|
20240306,151400,872839260,2030,2030,2030,2030,4495
|
|
20240306,151300,863714410,2035,2035,2035,2030,118
|
|
20240306,151200,863474330,2035,2035,2035,2030,1561
|
|
20240306,151100,860304195,2035,2035,2035,2035,24
|
|
20240306,151000,860255355,2030,2035,2035,2030,6369
|
|
20240306,150900,847326280,2035,2035,2035,2035,450
|
|
20240306,150800,846410530,2035,2035,2035,2035,24
|
|
20240306,150700,846361690,2030,2040,2040,2030,105
|
|
20240306,150600,846148490,2030,2035,2035,2030,15097
|
|
20240306,150500,815484895,2040,2035,2040,2035,101
|
|
20240306,150400,815279355,2035,2035,2035,2035,46
|
|
20240306,150300,815185745,2040,2035,2040,2035,978
|
|
20240306,150200,813195510,2035,2040,2040,2035,609
|
|
20240306,150100,811954450,2040,2035,2040,2035,64
|
|
20240306,150000,811824140,2040,2035,2040,2035,759
|
|
20240306,145900,810279570,2035,2040,2040,2035,97
|
|
20240306,145800,810081720,2045,2045,2045,2045,0
|
|
20240306,145700,810081720,2045,2045,2045,2045,1
|
|
20240306,145600,810079675,2035,2035,2035,2035,8
|
|
20240306,145500,810063395,2045,2045,2045,2045,19
|
|
20240306,145400,810024540,2045,2045,2045,2045,0
|
|
20240306,145300,810024540,2045,2045,2045,2045,5
|
|
20240306,145200,810014315,2045,2045,2045,2035,127
|
|
20240306,145100,809754670,2045,2040,2045,2040,110
|
|
20240306,145000,809530220,2035,2035,2035,2035,0
|
|
20240306,144900,809530220,2035,2035,2035,2035,1680
|
|
20240306,144800,806111420,2035,2035,2035,2035,6
|
|
20240306,144700,806099210,2045,2040,2045,2040,301
|
|
20240306,144600,805485165,2045,2040,2045,2040,331
|
|
20240306,144500,804809920,2040,2040,2040,2035,10
|
|
20240306,144400,804789560,2040,2040,2040,2040,52
|
|
20240306,144300,804683480,2035,2035,2035,2035,1630
|
|
20240306,144200,801366430,2045,2040,2045,2040,1407
|
|
20240306,144100,798496145,2040,2040,2040,2035,9
|
|
20240306,144000,798477820,2040,2040,2040,2040,11
|
|
20240306,143900,798455380,2040,2035,2040,2035,10
|
|
20240306,143800,798435020,2040,2040,2040,2040,0
|
|
20240306,143700,798435020,2040,2035,2040,2035,182
|
|
20240306,143600,798063770,2035,2035,2035,2035,20
|
|
20240306,143500,798023070,2040,2040,2040,2035,112
|
|
20240306,143400,797794840,2040,2035,2040,2035,9
|
|
20240306,143300,797776520,2040,2035,2040,2035,334
|
|
20240306,143200,797096820,2030,2035,2035,2030,3684
|
|
20240306,143100,789599905,2035,2035,2035,2035,3766
|
|
20240306,143000,781936095,2040,2035,2040,2035,507
|
|
20240306,142900,780901850,2040,2035,2040,2030,152
|
|
20240306,142800,780592545,2030,2035,2035,2030,2064
|
|
20240306,142700,776395110,2035,2040,2040,2035,2005
|
|
20240306,142600,772314830,2040,2035,2040,2035,1646
|
|
20240306,142500,768965165,2035,2040,2040,2035,10007
|
|
20240306,142400,748600915,2035,2040,2040,2035,401
|
|
20240306,142300,747784875,2040,2040,2040,2040,121
|
|
20240306,142200,747538035,2040,2035,2040,2035,9
|
|
20240306,142100,747519715,2040,2040,2040,2040,0
|
|
20240306,142000,747519715,2040,2045,2045,2040,1503
|
|
20240306,141900,744453580,2040,2040,2040,2040,701
|
|
20240306,141800,743023540,2035,2040,2040,2035,207
|
|
20240306,141700,742601295,2040,2040,2040,2040,82
|
|
20240306,141600,742434015,2040,2040,2040,2040,733
|
|
20240306,141500,740938695,2035,2035,2035,2035,500
|
|
20240306,141400,739921195,2035,2035,2035,2035,6
|
|
20240306,141300,739908985,2045,2040,2045,2040,4981
|
|
20240306,141200,729747495,2040,2040,2040,2040,397
|
|
20240306,141100,728937615,2035,2040,2040,2035,58
|
|
20240306,141000,728819335,2045,2040,2045,2040,3990
|
|
20240306,140900,720679730,2040,2035,2040,2035,201
|
|
20240306,140800,720269695,2040,2040,2040,2040,11
|
|
20240306,140700,720247255,2040,2040,2040,2035,238
|
|
20240306,140600,719761770,2045,2040,2045,2035,863
|
|
20240306,140500,718005505,2045,2045,2045,2045,10
|
|
20240306,140400,717985055,2045,2045,2045,2045,0
|
|
20240306,140300,717985055,2045,2035,2045,2035,11
|
|
20240306,140200,717962620,2045,2035,2045,2035,1789
|
|
20240306,140100,714321995,2045,2045,2045,2045,0
|
|
20240306,140000,714321995,2045,2035,2045,2035,12
|
|
20240306,135900,714297535,2045,2045,2045,2045,0
|
|
20240306,135800,714297535,2045,2045,2045,2045,2
|
|
20240306,135700,714293445,2040,2045,2045,2040,10
|
|
20240306,135600,714273000,2045,2040,2045,2035,209
|
|
20240306,135500,713846665,2040,2040,2040,2040,4
|
|
20240306,135400,713838505,2045,2040,2045,2040,655
|
|
20240306,135300,712502230,2040,2040,2045,2040,228
|
|
20240306,135200,712037105,2045,2045,2045,2040,9
|
|
20240306,135100,712018730,2045,2045,2045,2040,13
|
|
20240306,135000,711992175,2035,2035,2035,2035,0
|
|
20240306,134900,711992175,2035,2035,2035,2035,18
|
|
20240306,134800,711955545,2045,2045,2045,2045,3
|
|
20240306,134700,711949410,2040,2040,2045,2040,12
|
|
20240306,134600,711924925,2045,2045,2045,2045,0
|
|
20240306,134500,711924925,2045,2035,2045,2035,508
|
|
20240306,134400,710888635,2045,2040,2045,2040,2167
|
|
20240306,134300,706467945,2040,2040,2040,2040,1499
|
|
20240306,134200,703409985,2045,2045,2045,2045,1
|
|
20240306,134100,703407940,2045,2035,2045,2035,171
|
|
20240306,134000,703059055,2045,2045,2045,2045,0
|
|
20240306,133900,703059055,2045,2040,2045,2035,5251
|
|
20240306,133800,692360970,2045,2040,2045,2040,1189
|
|
20240306,133700,689935405,2045,2045,2045,2045,2
|
|
20240306,133600,689931315,2045,2045,2045,2045,0
|
|
20240306,133500,689931315,2045,2045,2045,2045,104
|
|
20240306,133400,689718635,2045,2045,2045,2040,1113
|
|
20240306,133300,687448105,2040,2040,2045,2040,119
|
|
20240306,133200,687205340,2045,2045,2045,2045,11
|
|
20240306,133100,687182845,2045,2045,2045,2045,246
|
|
20240306,133000,686679775,2045,2040,2045,2040,8
|
|
20240306,132900,686663445,2045,2045,2045,2045,10
|
|
20240306,132800,686642995,2045,2045,2045,2045,38
|
|
20240306,132700,686565285,2045,2045,2045,2045,0
|
|
20240306,132600,686565285,2045,2040,2045,2040,9
|
|
20240306,132500,686546920,2045,2045,2045,2045,10
|
|
20240306,132400,686526470,2045,2045,2045,2045,0
|
|
20240306,132300,686526470,2045,2045,2045,2045,1
|
|
20240306,132200,686524425,2040,2045,2045,2040,73
|
|
20240306,132100,686375175,2045,2045,2045,2045,3
|
|
20240306,132000,686369040,2045,2040,2045,2040,2
|
|
20240306,131900,686364955,2045,2045,2045,2045,2445
|
|
20240306,131800,681364930,2045,2040,2045,2040,7
|
|
20240306,131700,681350645,2040,2040,2040,2040,111
|
|
20240306,131600,681124205,2040,2040,2040,2040,403
|
|
20240306,131500,680302085,2040,2045,2045,2040,27
|
|
20240306,131400,680246995,2040,2040,2045,2040,9
|
|
20240306,131300,680228620,2045,2040,2045,2040,6001
|
|
20240306,131200,667986575,2045,2045,2045,2045,1
|
|
20240306,131100,667984530,2040,2045,2045,2040,8
|
|
20240306,131000,667968205,2040,2040,2040,2040,600
|
|
20240306,130900,666744205,2045,2045,2045,2045,0
|
|
20240306,130800,666744205,2045,2045,2045,2045,1
|
|
20240306,130700,666742160,2045,2050,2050,2045,133
|
|
20240306,130600,666470170,2045,2045,2045,2045,1183
|
|
20240306,130500,664050935,2045,2045,2045,2045,0
|
|
20240306,130400,664050935,2045,2045,2045,2040,1009
|
|
20240306,130300,661987570,2045,2045,2045,2045,1005
|
|
20240306,130200,659932345,2045,2045,2045,2040,357
|
|
20240306,130100,659204030,2045,2040,2045,2040,1205
|
|
20240306,130000,656745805,2045,2040,2045,2040,1018
|
|
20240306,125900,654664080,2045,2045,2045,2045,0
|
|
20240306,125800,654664080,2045,2045,2045,2045,0
|
|
20240306,125700,654664080,2045,2045,2045,2045,6
|
|
20240306,125600,654651810,2040,2040,2040,2040,0
|
|
20240306,125500,654651810,2040,2040,2040,2040,446
|
|
20240306,125400,653741970,2045,2045,2045,2045,25
|
|
20240306,125300,653690845,2045,2040,2045,2040,10010
|
|
20240306,125200,633270435,2050,2050,2050,2050,100
|
|
20240306,125100,633065435,2050,2050,2050,2050,9
|
|
20240306,125000,633046985,2050,2050,2050,2050,19
|
|
20240306,124900,633008035,2050,2040,2050,2040,8
|
|
20240306,124800,632991705,2050,2050,2050,2050,0
|
|
20240306,124700,632991705,2050,2050,2050,2050,1
|
|
20240306,124600,632989655,2040,2050,2050,2040,7003
|
|
20240306,124500,618683680,2050,2050,2050,2050,6
|
|
20240306,124400,618671380,2050,2050,2050,2045,8
|
|
20240306,124300,618655010,2045,2045,2050,2045,3424
|
|
20240306,124200,611652920,2040,2040,2040,2040,8
|
|
20240306,124100,611636600,2045,2040,2045,2040,51
|
|
20240306,124000,611532555,2040,2040,2040,2040,0
|
|
20240306,123900,611532555,2040,2040,2040,2040,330
|
|
20240306,123800,610859355,2040,2040,2040,2040,0
|
|
20240306,123700,610859355,2040,2045,2045,2040,366
|
|
20240306,123600,610112690,2045,2045,2045,2045,0
|
|
20240306,123500,610112690,2045,2045,2045,2045,31
|
|
20240306,123400,610049295,2040,2040,2045,2040,10007
|
|
20240306,123300,589635010,2040,2040,2040,2040,0
|
|
20240306,123200,589635010,2040,2040,2040,2040,100
|
|
20240306,123100,589431010,2040,2045,2045,2040,473
|
|
20240306,123000,588465585,2040,2040,2040,2040,9008
|
|
20240306,122900,570089265,2045,2045,2045,2045,0
|
|
20240306,122800,570089265,2045,2045,2045,2045,18
|
|
20240306,122700,570052455,2045,2045,2045,2045,1
|
|
20240306,122600,570050410,2040,2040,2045,2040,16
|
|
20240306,122500,570017765,2040,2045,2045,2040,1002
|
|
20240306,122400,567973675,2045,2045,2045,2045,3
|
|
20240306,122300,567967540,2040,2040,2040,2040,23310
|
|
20240306,122200,520415140,2045,2045,2045,2040,260
|
|
20240306,122100,519883470,2045,2045,2045,2045,224
|
|
20240306,122000,519425390,2040,2045,2045,2040,28349
|
|
20240306,121900,461496615,2045,2050,2050,2045,765
|
|
20240306,121800,459928405,2055,2055,2055,2055,6
|
|
20240306,121700,459916075,2050,2055,2055,2050,2001
|
|
20240306,121600,455814020,2055,2055,2055,2055,20
|
|
20240306,121500,455772920,2055,2050,2055,2050,8
|
|
20240306,121400,455756515,2050,2050,2050,2050,0
|
|
20240306,121300,455756515,2050,2050,2050,2050,0
|
|
20240306,121200,455756515,2050,2050,2050,2050,16
|
|
20240306,121100,455723715,2050,2050,2055,2050,623
|
|
20240306,121000,454444985,2050,2050,2055,2050,67
|
|
20240306,120900,454307630,2050,2050,2050,2050,255
|
|
20240306,120800,453784880,2050,2050,2050,2050,8
|
|
20240306,120700,453768480,2055,2055,2055,2055,0
|
|
20240306,120600,453768480,2055,2055,2055,2055,0
|
|
20240306,120500,453768480,2055,2050,2055,2050,49
|
|
20240306,120400,453668025,2055,2050,2055,2050,1058
|
|
20240306,120300,451498870,2055,2055,2055,2055,4
|
|
20240306,120200,451490650,2055,2055,2055,2055,0
|
|
20240306,120100,451490650,2055,2055,2055,2055,1
|
|
20240306,120000,451488595,2055,2050,2055,2050,7
|
|
20240306,115900,451474240,2055,2055,2055,2055,0
|
|
20240306,115800,451474240,2055,2055,2055,2055,1
|
|
20240306,115700,451472185,2050,2050,2050,2050,8
|
|
20240306,115600,451455785,2055,2055,2055,2055,0
|
|
20240306,115500,451455785,2055,2055,2055,2055,0
|
|
20240306,115400,451455785,2055,2055,2055,2055,3
|
|
20240306,115300,451449620,2055,2060,2060,2055,307
|
|
20240306,115200,450818730,2055,2055,2055,2055,7
|
|
20240306,115100,450804345,2060,2060,2060,2060,0
|
|
20240306,115000,450804345,2060,2060,2060,2060,1
|
|
20240306,114900,450802285,2055,2055,2055,2055,0
|
|
20240306,114800,450802285,2055,2055,2055,2055,6
|
|
20240306,114700,450789955,2060,2060,2060,2055,211
|
|
20240306,114600,450356295,2055,2055,2055,2055,325
|
|
20240306,114500,449688420,2050,2050,2050,2050,8
|
|
20240306,114400,449672020,2055,2055,2055,2055,25
|
|
20240306,114300,449620645,2060,2060,2060,2060,1
|
|
20240306,114200,449618585,2060,2060,2060,2060,1
|
|
20240306,114100,449616525,2050,2060,2060,2050,8
|
|
20240306,114000,449600115,2060,2060,2060,2060,200
|
|
20240306,113900,449188115,2060,2055,2060,2055,2
|
|
20240306,113800,449184000,2060,2050,2060,2050,6444
|
|
20240306,113700,435971575,2055,2050,2055,2050,7
|
|
20240306,113600,435957220,2050,2055,2055,2050,149
|
|
20240306,113500,435651760,2055,2055,2055,2055,1
|
|
20240306,113400,435649705,2050,2050,2050,2050,8
|
|
20240306,113300,435633305,2060,2060,2060,2060,50
|
|
20240306,113200,435530305,2060,2060,2060,2060,0
|
|
20240306,113100,435530305,2060,2055,2060,2050,1788
|
|
20240306,113000,431864815,2055,2055,2055,2055,7
|
|
20240306,112900,431850430,2060,2055,2060,2055,86
|
|
20240306,112800,431673680,2055,2055,2055,2050,2945
|
|
20240306,112700,425621840,2055,2060,2065,2055,2282
|
|
20240306,112600,420932170,2065,2055,2065,2055,200
|
|
20240306,112500,420520690,2065,2065,2065,2065,0
|
|
20240306,112400,420520690,2065,2065,2065,2065,0
|
|
20240306,112300,420520690,2065,2055,2065,2055,9
|
|
20240306,112200,420502185,2065,2055,2065,2055,2
|
|
20240306,112100,420498065,2065,2065,2065,2065,0
|
|
20240306,112000,420498065,2065,2065,2065,2065,0
|
|
20240306,111900,420498065,2065,2060,2065,2055,110
|
|
20240306,111800,420271485,2065,2065,2065,2065,0
|
|
20240306,111700,420271485,2065,2065,2065,2065,100
|
|
20240306,111600,420064985,2065,2065,2065,2065,100
|
|
20240306,111500,419858485,2065,2055,2065,2055,7
|
|
20240306,111400,419844090,2065,2055,2065,2050,2858
|
|
20240306,111300,413974280,2065,2065,2065,2065,1000
|
|
20240306,111200,411909280,2065,2055,2065,2055,9
|
|
20240306,111100,411890775,2065,2065,2065,2065,1
|
|
20240306,111000,411888710,2065,2065,2065,2065,1
|
|
20240306,110900,411886645,2065,2065,2065,2060,443
|
|
20240306,110800,410972100,2060,2060,2065,2060,1390
|
|
20240306,110700,408105280,2055,2060,2060,2055,37
|
|
20240306,110600,408029095,2060,2060,2060,2060,105
|
|
20240306,110500,407812795,2060,2060,2060,2060,5427
|
|
20240306,110400,396633175,2060,2055,2060,2055,396
|
|
20240306,110300,395819145,2050,2055,2055,2050,7
|
|
20240306,110200,395804790,2055,2055,2055,2050,52
|
|
20240306,110100,395698180,2050,2055,2055,2050,394
|
|
20240306,110000,394889475,2055,2055,2055,2050,748
|
|
20240306,105900,393352375,2055,2055,2055,2055,0
|
|
20240306,105800,393352375,2055,2055,2055,2055,1
|
|
20240306,105700,393350320,2050,2050,2050,2050,0
|
|
20240306,105600,393350320,2050,2050,2050,2050,3008
|
|
20240306,105500,387183920,2055,2050,2055,2050,1181
|
|
20240306,105400,384762865,2050,2050,2050,2050,0
|
|
20240306,105300,384762865,2050,2050,2050,2050,0
|
|
20240306,105200,384762865,2050,2050,2050,2050,6
|
|
20240306,105100,384750565,2050,2050,2050,2050,0
|
|
20240306,105000,384750565,2050,2050,2050,2050,50
|
|
20240306,104900,384648065,2050,2060,2060,2050,108
|
|
20240306,104800,384425665,2060,2060,2060,2060,32
|
|
20240306,104700,384359745,2060,2060,2060,2060,1
|
|
20240306,104600,384357685,2050,2050,2050,2050,0
|
|
20240306,104500,384357685,2050,2055,2065,2050,9680
|
|
20240306,104400,364403720,2050,2050,2055,2050,4838
|
|
20240306,104300,354473355,2050,2050,2050,2050,2
|
|
20240306,104200,354469255,2050,2055,2060,2050,4672
|
|
20240306,104100,344868305,2055,2060,2060,2055,7
|
|
20240306,104000,344853915,2060,2060,2060,2060,0
|
|
20240306,103900,344853915,2060,2060,2060,2060,1
|
|
20240306,103800,344851855,2060,2055,2060,2055,508
|
|
20240306,103700,343805415,2060,2060,2060,2060,292
|
|
20240306,103600,343203895,2060,2060,2060,2060,0
|
|
20240306,103500,343203895,2060,2060,2060,2060,10
|
|
20240306,103400,343183295,2060,2060,2060,2055,603
|
|
20240306,103300,341943565,2060,2060,2060,2060,1129
|
|
20240306,103200,339617825,2055,2055,2055,2055,0
|
|
20240306,103100,339617825,2055,2055,2055,2055,0
|
|
20240306,103000,339617825,2055,2055,2055,2055,246
|
|
20240306,102900,339112295,2060,2060,2060,2060,1
|
|
20240306,102800,339110235,2055,2060,2060,2055,2503
|
|
20240306,102700,333959055,2060,2060,2060,2060,0
|
|
20240306,102600,333959055,2060,2060,2065,2060,638
|
|
20240306,102500,332644625,2060,2055,2060,2055,401
|
|
20240306,102400,331820065,2060,2060,2060,2060,10
|
|
20240306,102300,331799465,2060,2055,2060,2055,607
|
|
20240306,102200,330549080,2060,2060,2060,2060,0
|
|
20240306,102100,330549080,2060,2060,2060,2060,1
|
|
20240306,102000,330547020,2060,2060,2060,2060,0
|
|
20240306,101900,330547020,2060,2060,2060,2060,5
|
|
20240306,101800,330536720,2055,2060,2060,2055,1105
|
|
20240306,101700,328265940,2060,2060,2060,2060,10
|
|
20240306,101600,328245340,2065,2060,2065,2055,2488
|
|
20240306,101500,323124305,2060,2060,2060,2060,1059
|
|
20240306,101400,320942765,2055,2055,2055,2055,2195
|
|
20240306,101300,316432040,2055,2055,2055,2055,3200
|
|
20240306,101200,309856040,2055,2055,2055,2055,0
|
|
20240306,101100,309856040,2055,2060,2060,2055,14
|
|
20240306,101000,309827235,2060,2060,2060,2060,1
|
|
20240306,100900,309825175,2060,2060,2060,2060,1
|
|
20240306,100800,309823115,2055,2055,2055,2055,2929
|
|
20240306,100700,303804020,2055,2060,2060,2055,1077
|
|
20240306,100600,301585430,2060,2060,2060,2060,198
|
|
20240306,100500,301177550,2065,2065,2065,2065,0
|
|
20240306,100400,301177550,2065,2060,2065,2060,11
|
|
20240306,100300,301154875,2065,2065,2065,2065,103
|
|
20240306,100200,300942180,2065,2065,2065,2065,25
|
|
20240306,100100,300890555,2065,2060,2065,2060,49
|
|
20240306,100000,300789610,2060,2060,2060,2060,7
|
|
20240306,095900,300775190,2065,2065,2065,2065,1
|
|
20240306,095800,300773125,2065,2065,2065,2065,0
|
|
20240306,095700,300773125,2065,2060,2065,2060,74
|
|
20240306,095600,300620680,2055,2060,2060,2055,2110
|
|
20240306,095500,296274110,2065,2065,2065,2065,0
|
|
20240306,095400,296274110,2065,2065,2070,2065,665
|
|
20240306,095300,294900880,2070,2060,2070,2060,826
|
|
20240306,095200,293195225,2060,2060,2060,2060,0
|
|
20240306,095100,293195225,2060,2060,2060,2060,446
|
|
20240306,095000,292276465,2060,2060,2060,2060,394
|
|
20240306,094900,291464825,2060,2060,2060,2055,217
|
|
20240306,094800,291017840,2060,2060,2060,2060,1
|
|
20240306,094700,291015780,2055,2060,2060,2055,1494
|
|
20240306,094600,287941555,2060,2065,2065,2060,5293
|
|
20240306,094500,277037010,2065,2060,2065,2060,8
|
|
20240306,094400,277020520,2065,2065,2065,2065,2152
|
|
20240306,094300,272576640,2065,2065,2065,2065,128
|
|
20240306,094200,272312320,2065,2065,2065,2060,422
|
|
20240306,094100,271440930,2065,2060,2065,2060,1401
|
|
20240306,094000,268549865,2060,2060,2060,2060,477
|
|
20240306,093900,267567245,2065,2065,2065,2060,32
|
|
20240306,093800,267501265,2060,2060,2065,2060,140
|
|
20240306,093700,267212855,2065,2065,2065,2055,6503
|
|
20240306,093600,253839790,2065,2065,2065,2065,9
|
|
20240306,093500,253821205,2065,2060,2065,2060,1491
|
|
20240306,093400,250749665,2055,2055,2055,2055,0
|
|
20240306,093300,250749665,2055,2055,2055,2050,1768
|
|
20240306,093200,247121455,2055,2055,2055,2055,0
|
|
20240306,093100,247121455,2055,2050,2055,2050,665
|
|
20240306,093000,245758195,2045,2055,2055,2045,10008
|
|
20240306,092900,225247745,2050,2050,2050,2050,4
|
|
20240306,092800,225239545,2050,2055,2060,2050,1403
|
|
20240306,092700,222358370,2050,2050,2050,2050,1
|
|
20240306,092600,222356320,2055,2055,2055,2050,114
|
|
20240306,092500,222122115,2050,2055,2055,2050,8
|
|
20240306,092400,222105710,2050,2050,2050,2050,844
|
|
20240306,092300,220375510,2045,2045,2045,2045,658
|
|
20240306,092200,219029900,2050,2045,2050,2045,1724
|
|
20240306,092100,215500715,2045,2045,2045,2045,33
|
|
20240306,092000,215433230,2045,2045,2045,2045,581
|
|
20240306,091900,214245085,2050,2050,2050,2050,1
|
|
20240306,091800,214243035,2045,2050,2050,2045,1072
|
|
20240306,091700,212050595,2040,2050,2050,2040,1706
|
|
20240306,091600,208569695,2040,2045,2045,2040,3184
|
|
20240306,091500,202072655,2045,2045,2055,2045,1413
|
|
20240306,091400,199181960,2045,2055,2055,2045,3349
|
|
20240306,091300,192325575,2055,2055,2055,2055,105
|
|
20240306,091200,192109800,2055,2060,2060,2050,29150
|
|
20240306,091100,132263325,2055,2060,2065,2055,13734
|
|
20240306,091000,103971070,2060,2055,2060,2055,158
|
|
20240306,090900,103645840,2055,2050,2055,2050,3225
|
|
20240306,090800,97022180,2045,2050,2050,2045,11
|
|
20240306,090700,96999670,2050,2045,2055,2045,1467
|
|
20240306,090600,93999595,2055,2045,2055,2045,6962
|
|
20240306,090500,79736770,2045,2040,2050,2040,1964
|
|
20240306,090400,75730160,2050,2050,2050,2040,69
|
|
20240306,090300,75588770,2035,2040,2050,2035,3740
|
|
20240306,090200,67964640,2050,2050,2050,2040,92
|
|
20240306,090100,67776870,2050,2050,2050,2040,2798
|
|
20240306,090000,62068360,2050,2045,2050,2045,30251
|