631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192800,501896850,2850,2850,2850,2850,2837
|
|
20240314,192700,501896850,2850,2850,2850,2850,0
|
|
20240314,192600,501896850,2850,2850,2850,2850,0
|
|
20240314,192500,501896850,2850,2850,2850,2850,0
|
|
20240314,192400,501896850,2850,2850,2850,2850,0
|
|
20240314,192300,501896850,2850,2850,2850,2850,0
|
|
20240314,192200,501896850,2850,2850,2850,2850,0
|
|
20240314,192100,501896850,2850,2850,2850,2850,0
|
|
20240314,192000,501896850,2850,2850,2850,2850,0
|
|
20240314,191900,501896850,2850,2850,2850,2850,0
|
|
20240314,191800,501896850,2850,2850,2850,2850,0
|
|
20240314,191700,501896850,2850,2850,2850,2850,0
|
|
20240314,191600,501896850,2850,2850,2850,2850,0
|
|
20240314,191500,501896850,2850,2850,2850,2850,0
|
|
20240314,191400,501896850,2850,2850,2850,2850,0
|
|
20240314,191300,501896850,2850,2850,2850,2850,0
|
|
20240314,191200,501896850,2850,2850,2850,2850,0
|
|
20240314,191100,501896850,2850,2850,2850,2850,0
|
|
20240314,191000,501896850,2850,2850,2850,2850,0
|
|
20240314,190900,501896850,2850,2850,2850,2850,0
|
|
20240314,190800,501896850,2850,2850,2850,2850,0
|
|
20240314,190700,501896850,2850,2850,2850,2850,0
|
|
20240314,190600,501896850,2850,2850,2850,2850,0
|
|
20240314,190500,501896850,2850,2850,2850,2850,0
|
|
20240314,190400,501896850,2850,2850,2850,2850,0
|
|
20240314,190300,501896850,2850,2850,2850,2850,0
|
|
20240314,190200,501896850,2850,2850,2850,2850,0
|
|
20240314,190100,501896850,2850,2850,2850,2850,0
|
|
20240314,190000,501896850,2850,2850,2850,2850,0
|
|
20240314,185900,501896850,2850,2850,2850,2850,0
|
|
20240314,185800,501896850,2850,2850,2850,2850,2837
|
|
20240314,185700,501896850,2850,2850,2850,2850,0
|
|
20240314,185600,501896850,2850,2850,2850,2850,0
|
|
20240314,185500,501896850,2850,2850,2850,2850,0
|
|
20240314,185400,501896850,2850,2850,2850,2850,0
|
|
20240314,185300,501896850,2850,2850,2850,2850,0
|
|
20240314,185200,501896850,2850,2850,2850,2850,0
|
|
20240314,185100,501896850,2850,2850,2850,2850,0
|
|
20240314,185000,501896850,2850,2850,2850,2850,0
|
|
20240314,184900,501896850,2850,2850,2850,2850,0
|
|
20240314,184800,501896850,2850,2850,2850,2850,0
|
|
20240314,184700,501896850,2850,2850,2850,2850,0
|
|
20240314,184600,501896850,2850,2850,2850,2850,0
|
|
20240314,184500,501896850,2850,2850,2850,2850,0
|
|
20240314,184400,501896850,2850,2850,2850,2850,0
|
|
20240314,184300,501896850,2850,2850,2850,2850,0
|
|
20240314,184200,501896850,2850,2850,2850,2850,0
|
|
20240314,184100,501896850,2850,2850,2850,2850,0
|
|
20240314,184000,501896850,2850,2850,2850,2850,0
|
|
20240314,183900,501896850,2850,2850,2850,2850,0
|
|
20240314,183800,501896850,2850,2850,2850,2850,0
|
|
20240314,183700,501896850,2850,2850,2850,2850,0
|
|
20240314,183600,501896850,2850,2850,2850,2850,0
|
|
20240314,183500,501896850,2850,2850,2850,2850,0
|
|
20240314,183400,501896850,2850,2850,2850,2850,0
|
|
20240314,183300,501896850,2850,2850,2850,2850,0
|
|
20240314,183200,501896850,2850,2850,2850,2850,0
|
|
20240314,183100,501896850,2850,2850,2850,2850,0
|
|
20240314,183000,501896850,2850,2850,2850,2850,0
|
|
20240314,182900,501896850,2850,2850,2850,2850,0
|
|
20240314,182800,501896850,2850,2850,2850,2850,2837
|
|
20240314,182700,501896850,2850,2850,2850,2850,0
|
|
20240314,182600,501896850,2850,2850,2850,2850,0
|
|
20240314,182500,501896850,2850,2850,2850,2850,0
|
|
20240314,182400,501896850,2850,2850,2850,2850,0
|
|
20240314,182300,501896850,2850,2850,2850,2850,0
|
|
20240314,182200,501896850,2850,2850,2850,2850,0
|
|
20240314,182100,501896850,2850,2850,2850,2850,0
|
|
20240314,182000,501896850,2850,2850,2850,2850,0
|
|
20240314,181900,501896850,2850,2850,2850,2850,0
|
|
20240314,181800,501896850,2850,2850,2850,2850,0
|
|
20240314,181700,501896850,2850,2850,2850,2850,0
|
|
20240314,181600,501896850,2850,2850,2850,2850,0
|
|
20240314,181500,501896850,2850,2850,2850,2850,0
|
|
20240314,181400,501896850,2850,2850,2850,2850,0
|
|
20240314,181300,501896850,2850,2850,2850,2850,0
|
|
20240314,181200,501896850,2850,2850,2850,2850,0
|
|
20240314,181100,501896850,2850,2850,2850,2850,0
|
|
20240314,181000,501896850,2850,2850,2850,2850,0
|
|
20240314,180900,501896850,2850,2850,2850,2850,0
|
|
20240314,180800,501896850,2850,2850,2850,2850,0
|
|
20240314,180700,501896850,2850,2850,2850,2850,0
|
|
20240314,180600,501896850,2850,2850,2850,2850,0
|
|
20240314,180500,501896850,2850,2850,2850,2850,0
|
|
20240314,180400,501896850,2850,2850,2850,2850,0
|
|
20240314,180300,501896850,2850,2850,2850,2850,0
|
|
20240314,180200,501896850,2850,2850,2850,2850,0
|
|
20240314,180100,501896850,2850,2850,2850,2850,0
|
|
20240314,180000,501896850,2850,2850,2850,2850,0
|
|
20240314,175900,501896850,2850,2850,2850,2850,0
|
|
20240314,175800,501896850,2850,2850,2850,2850,2837
|
|
20240314,175700,501896850,2850,2850,2850,2850,0
|
|
20240314,175600,501896850,2850,2850,2850,2850,0
|
|
20240314,175500,501896850,2850,2850,2850,2850,0
|
|
20240314,175400,501896850,2850,2850,2850,2850,0
|
|
20240314,175300,501896850,2850,2850,2850,2850,0
|
|
20240314,175200,501896850,2850,2850,2850,2850,0
|
|
20240314,175100,501896850,2850,2850,2850,2850,0
|
|
20240314,175000,501896850,2850,2850,2850,2850,0
|
|
20240314,174900,501896850,2850,2850,2850,2850,0
|
|
20240314,174800,501896850,2850,2850,2850,2850,0
|
|
20240314,174700,501896850,2850,2850,2850,2850,0
|
|
20240314,174600,501896850,2850,2850,2850,2850,0
|
|
20240314,174500,501896850,2850,2850,2850,2850,0
|
|
20240314,174400,501896850,2850,2850,2850,2850,0
|
|
20240314,174300,501896850,2850,2850,2850,2850,0
|
|
20240314,174200,501896850,2850,2850,2850,2850,0
|
|
20240314,174100,501896850,2850,2850,2850,2850,0
|
|
20240314,174000,501896850,2850,2850,2850,2850,0
|
|
20240314,173900,501896850,2850,2850,2850,2850,0
|
|
20240314,173800,501896850,2850,2850,2850,2850,0
|
|
20240314,173700,501896850,2850,2850,2850,2850,0
|
|
20240314,173600,501896850,2850,2850,2850,2850,0
|
|
20240314,173500,501896850,2850,2850,2850,2850,0
|
|
20240314,173400,501896850,2850,2850,2850,2850,0
|
|
20240314,173300,501896850,2850,2850,2850,2850,0
|
|
20240314,173200,501896850,2850,2850,2850,2850,0
|
|
20240314,173100,501896850,2850,2850,2850,2850,0
|
|
20240314,173000,501896850,2850,2850,2850,2850,0
|
|
20240314,172900,501896850,2850,2850,2850,2850,0
|
|
20240314,172800,501896850,2850,2850,2850,2850,2837
|
|
20240314,172700,501896850,2850,2850,2850,2850,0
|
|
20240314,172600,501896850,2850,2850,2850,2850,0
|
|
20240314,172500,501896850,2850,2850,2850,2850,0
|
|
20240314,172400,501896850,2850,2850,2850,2850,0
|
|
20240314,172300,501896850,2850,2850,2850,2850,0
|
|
20240314,172200,501896850,2850,2850,2850,2850,0
|
|
20240314,172100,501896850,2850,2850,2850,2850,0
|
|
20240314,172000,501896850,2850,2850,2850,2850,0
|
|
20240314,171900,501896850,2850,2850,2850,2850,0
|
|
20240314,171800,501896850,2850,2850,2850,2850,0
|
|
20240314,171700,501896850,2850,2850,2850,2850,0
|
|
20240314,171600,501896850,2850,2850,2850,2850,0
|
|
20240314,171500,501896850,2850,2850,2850,2850,0
|
|
20240314,171400,501896850,2850,2850,2850,2850,0
|
|
20240314,171300,501896850,2850,2850,2850,2850,0
|
|
20240314,171200,501896850,2850,2850,2850,2850,0
|
|
20240314,171100,501896850,2850,2850,2850,2850,0
|
|
20240314,171000,501896850,2850,2850,2850,2850,0
|
|
20240314,170900,501896850,2850,2850,2850,2850,0
|
|
20240314,170800,501896850,2850,2850,2850,2850,0
|
|
20240314,170700,501896850,2850,2850,2850,2850,0
|
|
20240314,170600,501896850,2850,2850,2850,2850,0
|
|
20240314,170500,501896850,2850,2850,2850,2850,0
|
|
20240314,170400,501896850,2850,2850,2850,2850,0
|
|
20240314,170300,501896850,2850,2850,2850,2850,0
|
|
20240314,170200,501896850,2850,2850,2850,2850,0
|
|
20240314,170100,501896850,2850,2850,2850,2850,0
|
|
20240314,170000,501896850,2850,2850,2850,2850,0
|
|
20240314,165900,501896850,2850,2850,2850,2850,0
|
|
20240314,165800,501896850,2850,2850,2850,2850,2837
|
|
20240314,165700,501896850,2850,2850,2850,2850,0
|
|
20240314,165600,501896850,2850,2850,2850,2850,0
|
|
20240314,165500,501896850,2850,2850,2850,2850,0
|
|
20240314,165400,501896850,2850,2850,2850,2850,0
|
|
20240314,165300,501896850,2850,2850,2850,2850,0
|
|
20240314,165200,501896850,2850,2850,2850,2850,0
|
|
20240314,165100,501896850,2850,2850,2850,2850,0
|
|
20240314,165000,501896850,2850,2850,2850,2850,0
|
|
20240314,164900,501896850,2850,2850,2850,2850,0
|
|
20240314,164800,501896850,2850,2850,2850,2850,0
|
|
20240314,164700,501896850,2850,2850,2850,2850,0
|
|
20240314,164600,501896850,2850,2850,2850,2850,0
|
|
20240314,164500,501896850,2850,2850,2850,2850,0
|
|
20240314,164400,501896850,2850,2850,2850,2850,0
|
|
20240314,164300,501896850,2850,2850,2850,2850,0
|
|
20240314,164200,501896850,2850,2850,2850,2850,0
|
|
20240314,164100,501896850,2850,2850,2850,2850,0
|
|
20240314,164000,501896850,2850,2850,2850,2850,0
|
|
20240314,163900,501896850,2850,2850,2850,2850,0
|
|
20240314,163800,501896850,2850,2850,2850,2850,0
|
|
20240314,163700,501896850,2850,2850,2850,2850,0
|
|
20240314,163600,501896850,2850,2850,2850,2850,0
|
|
20240314,163500,501896850,2850,2850,2850,2850,0
|
|
20240314,163400,501896850,2850,2850,2850,2850,0
|
|
20240314,163300,501896850,2850,2850,2850,2850,0
|
|
20240314,163200,501896850,2850,2850,2850,2850,0
|
|
20240314,163100,501896850,2850,2850,2850,2850,0
|
|
20240314,163000,501896850,2850,2850,2850,2850,0
|
|
20240314,162900,501896850,2850,2850,2850,2850,0
|
|
20240314,162800,501896850,2850,2850,2850,2850,2837
|
|
20240314,162700,501896850,2850,2850,2850,2850,0
|
|
20240314,162600,501896850,2850,2850,2850,2850,0
|
|
20240314,162500,501896850,2850,2850,2850,2850,0
|
|
20240314,162400,501896850,2850,2850,2850,2850,0
|
|
20240314,162300,501896850,2850,2850,2850,2850,0
|
|
20240314,162200,501896850,2850,2850,2850,2850,0
|
|
20240314,162100,501896850,2850,2850,2850,2850,0
|
|
20240314,162000,501896850,2850,2850,2850,2850,0
|
|
20240314,161900,501896850,2850,2850,2850,2850,0
|
|
20240314,161800,501896850,2850,2850,2850,2850,0
|
|
20240314,161700,501896850,2850,2850,2850,2850,0
|
|
20240314,161600,501896850,2850,2850,2850,2850,0
|
|
20240314,161500,501896850,2850,2850,2850,2850,0
|
|
20240314,161400,501896850,2850,2850,2850,2850,0
|
|
20240314,161300,501896850,2850,2850,2850,2850,0
|
|
20240314,161200,501896850,2850,2850,2850,2850,0
|
|
20240314,161100,501896850,2850,2850,2850,2850,0
|
|
20240314,161000,501896850,2850,2850,2850,2850,0
|
|
20240314,160900,501896850,2850,2850,2850,2850,0
|
|
20240314,160800,501896850,2850,2850,2850,2850,0
|
|
20240314,160700,501896850,2850,2850,2850,2850,0
|
|
20240314,160600,501896850,2850,2850,2850,2850,0
|
|
20240314,160500,501896850,2850,2850,2850,2850,0
|
|
20240314,160400,501896850,2850,2850,2850,2850,0
|
|
20240314,160300,501896850,2850,2850,2850,2850,0
|
|
20240314,160200,501896850,2850,2850,2850,2850,0
|
|
20240314,160100,501896850,2850,2850,2850,2850,0
|
|
20240314,160000,501896850,2850,2850,2850,2850,0
|
|
20240314,155900,501896850,2850,2850,2850,2850,0
|
|
20240314,155800,501896850,2850,2850,2850,2850,2837
|
|
20240314,155700,501896850,2850,2850,2850,2850,0
|
|
20240314,155600,501896850,2850,2850,2850,2850,0
|
|
20240314,155500,501896850,2850,2850,2850,2850,0
|
|
20240314,155400,501896850,2850,2850,2850,2850,0
|
|
20240314,155300,501896850,2850,2850,2850,2850,0
|
|
20240314,155200,501896850,2850,2850,2850,2850,0
|
|
20240314,155100,501896850,2850,2850,2850,2850,0
|
|
20240314,155000,501896850,2850,2850,2850,2850,0
|
|
20240314,154900,501896850,2850,2850,2850,2850,0
|
|
20240314,154800,501896850,2850,2850,2850,2850,0
|
|
20240314,154700,501896850,2850,2850,2850,2850,0
|
|
20240314,154600,501896850,2850,2850,2850,2850,0
|
|
20240314,154500,501896850,2850,2850,2850,2850,0
|
|
20240314,154400,501896850,2850,2850,2850,2850,0
|
|
20240314,154300,501896850,2850,2850,2850,2850,0
|
|
20240314,154200,501896850,2850,2850,2850,2850,0
|
|
20240314,154100,501896850,2850,2850,2850,2850,0
|
|
20240314,154000,501896850,2850,2850,2850,2850,0
|
|
20240314,153900,501896850,2850,2850,2850,2850,0
|
|
20240314,153800,501896850,2850,2850,2850,2850,0
|
|
20240314,153700,501896850,2850,2850,2850,2850,0
|
|
20240314,153600,501896850,2850,2850,2850,2850,0
|
|
20240314,153500,501896850,2850,2850,2850,2850,0
|
|
20240314,153400,501896850,2850,2850,2850,2850,0
|
|
20240314,153300,501896850,2850,2850,2850,2850,0
|
|
20240314,153200,501896850,2850,2850,2850,2850,0
|
|
20240314,153100,501896850,2850,2850,2850,2850,0
|
|
20240314,153000,501896850,2850,2850,2850,2850,2837
|
|
20240314,152900,493811400,2840,2840,2840,2840,0
|
|
20240314,152800,493811400,2840,2840,2840,2840,0
|
|
20240314,152700,493811400,2840,2840,2840,2840,0
|
|
20240314,152600,493811400,2840,2840,2840,2840,0
|
|
20240314,152500,493811400,2840,2840,2840,2840,0
|
|
20240314,152400,493811400,2840,2840,2840,2840,0
|
|
20240314,152300,493811400,2840,2840,2840,2840,0
|
|
20240314,152200,493811400,2840,2840,2840,2840,0
|
|
20240314,152100,493811400,2840,2840,2840,2840,0
|
|
20240314,152000,493811400,2840,2840,2840,2840,0
|
|
20240314,151900,493811400,2840,2840,2840,2840,258
|
|
20240314,151800,493078680,2840,2845,2845,2840,1505
|
|
20240314,151700,488797505,2845,2845,2845,2845,24
|
|
20240314,151600,488729225,2850,2845,2850,2845,2093
|
|
20240314,151500,482766250,2845,2845,2845,2845,202
|
|
20240314,151400,482191560,2845,2840,2845,2840,1125
|
|
20240314,151300,478994055,2845,2845,2845,2845,493
|
|
20240314,151200,477591470,2845,2840,2845,2840,1009
|
|
20240314,151100,474720870,2835,2835,2835,2835,1
|
|
20240314,151000,474718035,2835,2835,2835,2830,1559
|
|
20240314,150900,470298820,2830,2830,2830,2830,80
|
|
20240314,150800,470072420,2830,2830,2830,2830,24
|
|
20240314,150700,470004500,2835,2835,2835,2835,1
|
|
20240314,150600,470001665,2830,2830,2830,2830,26
|
|
20240314,150500,469928085,2835,2835,2835,2835,4
|
|
20240314,150400,469916745,2830,2835,2835,2830,46
|
|
20240314,150300,469786460,2835,2835,2835,2830,113
|
|
20240314,150200,469466115,2830,2830,2830,2830,515
|
|
20240314,150100,468008665,2830,2830,2830,2830,0
|
|
20240314,150000,468008665,2830,2830,2830,2830,46
|
|
20240314,145900,467878485,2835,2830,2835,2830,414
|
|
20240314,145800,466706860,2835,2835,2835,2835,0
|
|
20240314,145700,466706860,2835,2835,2835,2835,1
|
|
20240314,145600,466704025,2830,2830,2830,2825,7484
|
|
20240314,145500,445530450,2830,2830,2830,2830,1588
|
|
20240314,145400,441036410,2835,2835,2835,2835,479
|
|
20240314,145300,439678445,2835,2840,2840,2835,51
|
|
20240314,145200,439533855,2840,2840,2840,2840,0
|
|
20240314,145100,439533855,2840,2840,2840,2840,2890
|
|
20240314,145000,431326255,2840,2840,2840,2840,1
|
|
20240314,144900,431323415,2835,2840,2840,2835,54
|
|
20240314,144800,431170175,2840,2835,2840,2835,101
|
|
20240314,144700,430883835,2840,2835,2840,2835,28
|
|
20240314,144600,430804435,2840,2840,2840,2840,5
|
|
20240314,144500,430790235,2840,2840,2840,2840,0
|
|
20240314,144400,430790235,2840,2840,2840,2840,1
|
|
20240314,144300,430787395,2835,2835,2835,2835,24
|
|
20240314,144200,430719355,2840,2840,2840,2840,15
|
|
20240314,144100,430676755,2840,2840,2840,2840,0
|
|
20240314,144000,430676755,2840,2840,2840,2840,6
|
|
20240314,143900,430659715,2835,2840,2840,2835,110
|
|
20240314,143800,430347365,2835,2835,2835,2835,24
|
|
20240314,143700,430279325,2840,2840,2840,2840,1
|
|
20240314,143600,430276485,2840,2840,2840,2840,30
|
|
20240314,143500,430191285,2840,2830,2840,2830,25
|
|
20240314,143400,430120525,2830,2840,2840,2830,2535
|
|
20240314,143300,422944575,2840,2835,2840,2830,7500
|
|
20240314,143200,401716035,2840,2835,2840,2835,304
|
|
20240314,143100,400854175,2840,2840,2840,2840,0
|
|
20240314,143000,400854175,2840,2840,2840,2840,0
|
|
20240314,142900,400854175,2840,2835,2840,2835,552
|
|
20240314,142800,399289250,2830,2830,2830,2830,24
|
|
20240314,142700,399221330,2835,2835,2835,2835,0
|
|
20240314,142600,399221330,2835,2835,2835,2835,10
|
|
20240314,142500,399192980,2830,2830,2830,2830,24
|
|
20240314,142400,399125060,2835,2835,2835,2835,100
|
|
20240314,142300,398841560,2830,2830,2830,2830,0
|
|
20240314,142200,398841560,2830,2835,2835,2830,559
|
|
20240314,142100,397256960,2835,2835,2835,2835,0
|
|
20240314,142000,397256960,2835,2835,2835,2835,24
|
|
20240314,141900,397188920,2840,2840,2840,2840,10
|
|
20240314,141800,397160520,2830,2830,2830,2830,0
|
|
20240314,141700,397160520,2830,2830,2830,2830,0
|
|
20240314,141600,397160520,2830,2830,2830,2830,24
|
|
20240314,141500,397092600,2830,2830,2830,2830,1172
|
|
20240314,141400,393775840,2830,2830,2830,2830,24
|
|
20240314,141300,393707920,2830,2830,2830,2830,0
|
|
20240314,141200,393707920,2830,2830,2830,2830,0
|
|
20240314,141100,393707920,2830,2830,2830,2830,0
|
|
20240314,141000,393707920,2830,2830,2830,2830,9
|
|
20240314,140900,393682450,2830,2830,2830,2830,24
|
|
20240314,140800,393614530,2830,2830,2830,2830,4
|
|
20240314,140700,393603210,2830,2835,2835,2830,12
|
|
20240314,140600,393569220,2840,2840,2840,2840,99
|
|
20240314,140500,393288060,2840,2840,2840,2840,0
|
|
20240314,140400,393288060,2840,2840,2840,2840,0
|
|
20240314,140300,393288060,2840,2840,2840,2840,0
|
|
20240314,140200,393288060,2840,2840,2840,2840,1
|
|
20240314,140100,393285220,2830,2830,2830,2830,0
|
|
20240314,140000,393285220,2830,2835,2835,2830,1895
|
|
20240314,135900,387922290,2835,2835,2835,2835,0
|
|
20240314,135800,387922290,2835,2835,2840,2835,430
|
|
20240314,135700,386703235,2835,2835,2835,2835,0
|
|
20240314,135600,386703235,2835,2835,2835,2835,0
|
|
20240314,135500,386703235,2835,2835,2835,2835,0
|
|
20240314,135400,386703235,2835,2835,2835,2835,0
|
|
20240314,135300,386703235,2835,2835,2835,2835,0
|
|
20240314,135200,386703235,2835,2835,2835,2835,24
|
|
20240314,135100,386635195,2835,2835,2835,2835,0
|
|
20240314,135000,386635195,2835,2835,2835,2835,0
|
|
20240314,134900,386635195,2835,2835,2835,2835,1080
|
|
20240314,134800,383573395,2835,2835,2835,2835,0
|
|
20240314,134700,383573395,2835,2835,2835,2835,0
|
|
20240314,134600,383573395,2835,2835,2835,2835,24
|
|
20240314,134500,383505355,2835,2835,2835,2835,0
|
|
20240314,134400,383505355,2835,2835,2835,2835,0
|
|
20240314,134300,383505355,2835,2835,2835,2835,20
|
|
20240314,134200,383448655,2835,2835,2840,2835,225
|
|
20240314,134100,382809780,2840,2840,2840,2840,0
|
|
20240314,134000,382809780,2840,2840,2840,2840,0
|
|
20240314,133900,382809780,2840,2840,2840,2840,0
|
|
20240314,133800,382809780,2840,2840,2840,2840,0
|
|
20240314,133700,382809780,2840,2830,2840,2830,998
|
|
20240314,133600,379982490,2830,2830,2830,2830,1304
|
|
20240314,133500,376292170,2830,2830,2830,2830,1100
|
|
20240314,133400,373179170,2830,2830,2830,2830,24
|
|
20240314,133300,373111250,2835,2835,2835,2835,35
|
|
20240314,133200,373012025,2840,2835,2840,2835,14
|
|
20240314,133100,372972310,2830,2830,2830,2830,0
|
|
20240314,133000,372972310,2830,2830,2830,2830,1827
|
|
20240314,132900,367801900,2835,2835,2835,2835,133
|
|
20240314,132800,367424845,2835,2835,2835,2835,67
|
|
20240314,132700,367234900,2830,2830,2830,2830,432
|
|
20240314,132600,366012340,2835,2830,2835,2830,2
|
|
20240314,132500,366006675,2835,2835,2835,2835,0
|
|
20240314,132400,366006675,2835,2835,2835,2835,0
|
|
20240314,132300,366006675,2835,2835,2835,2835,10
|
|
20240314,132200,365978325,2835,2830,2835,2830,3096
|
|
20240314,132100,357216595,2830,2830,2830,2830,24
|
|
20240314,132000,357148675,2835,2835,2835,2835,152
|
|
20240314,131900,356717755,2840,2840,2840,2840,0
|
|
20240314,131800,356717755,2840,2840,2840,2840,60
|
|
20240314,131700,356547355,2840,2840,2840,2840,27
|
|
20240314,131600,356470675,2840,2835,2840,2835,127
|
|
20240314,131500,356110615,2835,2835,2835,2835,20
|
|
20240314,131400,356053915,2835,2840,2840,2835,136
|
|
20240314,131300,355668175,2835,2835,2835,2835,0
|
|
20240314,131200,355668175,2835,2835,2835,2835,124
|
|
20240314,131100,355316635,2835,2835,2835,2835,713
|
|
20240314,131000,353295280,2835,2835,2835,2835,0
|
|
20240314,130900,353295280,2835,2835,2835,2835,0
|
|
20240314,130800,353295280,2835,2835,2835,2835,1400
|
|
20240314,130700,349326280,2835,2835,2835,2835,24
|
|
20240314,130600,349258240,2840,2840,2840,2840,2
|
|
20240314,130500,349252560,2835,2835,2835,2835,3408
|
|
20240314,130400,339590880,2835,2835,2835,2835,0
|
|
20240314,130300,339590880,2835,2835,2835,2835,0
|
|
20240314,130200,339590880,2835,2840,2840,2835,183
|
|
20240314,130100,339071190,2840,2840,2840,2840,10
|
|
20240314,130000,339042790,2840,2835,2840,2835,2
|
|
20240314,125900,339037115,2850,2850,2850,2850,0
|
|
20240314,125800,339037115,2850,2845,2850,2845,51
|
|
20240314,125700,338891830,2835,2835,2835,2835,0
|
|
20240314,125600,338891830,2835,2835,2835,2835,24
|
|
20240314,125500,338823790,2840,2840,2840,2840,0
|
|
20240314,125400,338823790,2840,2840,2840,2840,0
|
|
20240314,125300,338823790,2840,2835,2840,2835,2
|
|
20240314,125200,338818115,2835,2835,2835,2835,0
|
|
20240314,125100,338818115,2835,2835,2835,2835,0
|
|
20240314,125000,338818115,2835,2835,2835,2835,34
|
|
20240314,124900,338721725,2835,2835,2835,2835,0
|
|
20240314,124800,338721725,2835,2835,2835,2835,764
|
|
20240314,124700,336555785,2835,2835,2835,2835,131
|
|
20240314,124600,336184400,2835,2835,2835,2835,62
|
|
20240314,124500,336008630,2835,2835,2835,2835,10
|
|
20240314,124400,335980280,2835,2835,2835,2835,5
|
|
20240314,124300,335966105,2835,2835,2835,2835,0
|
|
20240314,124200,335966105,2835,2835,2835,2835,2
|
|
20240314,124100,335960435,2830,2830,2830,2830,24
|
|
20240314,124000,335892515,2830,2830,2830,2830,0
|
|
20240314,123900,335892515,2830,2830,2830,2830,0
|
|
20240314,123800,335892515,2830,2830,2830,2830,101
|
|
20240314,123700,335606685,2830,2835,2835,2830,73
|
|
20240314,123600,335399850,2835,2835,2835,2835,328
|
|
20240314,123500,334469970,2835,2830,2835,2830,459
|
|
20240314,123400,333170975,2835,2835,2835,2835,21
|
|
20240314,123300,333111440,2835,2835,2835,2830,83
|
|
20240314,123200,332876255,2835,2835,2835,2835,155
|
|
20240314,123100,332436830,2830,2830,2830,2830,240
|
|
20240314,123000,331757630,2830,2835,2835,2830,2000
|
|
20240314,122900,326097625,2835,2835,2835,2835,351
|
|
20240314,122800,325102540,2835,2835,2835,2835,2004
|
|
20240314,122700,319421200,2840,2840,2840,2840,0
|
|
20240314,122600,319421200,2840,2835,2840,2835,524
|
|
20240314,122500,317933160,2840,2840,2840,2840,10
|
|
20240314,122400,317904760,2840,2840,2840,2840,3
|
|
20240314,122300,317896240,2835,2835,2835,2835,0
|
|
20240314,122200,317896240,2835,2835,2835,2835,24
|
|
20240314,122100,317828200,2840,2840,2840,2840,20
|
|
20240314,122000,317771400,2835,2835,2835,2835,250
|
|
20240314,121900,317062650,2835,2835,2835,2835,435
|
|
20240314,121800,315829425,2835,2835,2835,2835,0
|
|
20240314,121700,315829425,2835,2835,2835,2835,24
|
|
20240314,121600,315761385,2840,2840,2840,2840,293
|
|
20240314,121500,314929265,2845,2845,2845,2845,6
|
|
20240314,121400,314912195,2840,2840,2840,2840,0
|
|
20240314,121300,314912195,2840,2840,2840,2840,600
|
|
20240314,121200,313208195,2840,2840,2840,2840,24
|
|
20240314,121100,313140035,2845,2850,2850,2845,45
|
|
20240314,121000,313011885,2840,2840,2840,2840,0
|
|
20240314,120900,313011885,2840,2840,2840,2840,828
|
|
20240314,120800,310660365,2840,2840,2840,2840,0
|
|
20240314,120700,310660365,2840,2840,2840,2840,935
|
|
20240314,120600,308004965,2840,2840,2840,2840,24
|
|
20240314,120500,307936805,2840,2840,2840,2840,35
|
|
20240314,120400,307837405,2840,2840,2840,2840,24
|
|
20240314,120300,307769245,2840,2840,2840,2840,0
|
|
20240314,120200,307769245,2840,2840,2840,2840,35
|
|
20240314,120100,307669845,2840,2840,2840,2840,5
|
|
20240314,120000,307655645,2840,2840,2840,2840,0
|
|
20240314,115900,307655645,2840,2840,2840,2840,290
|
|
20240314,115800,306832045,2840,2840,2840,2840,302
|
|
20240314,115700,305974365,2840,2840,2840,2835,333
|
|
20240314,115600,305028770,2840,2840,2840,2840,2248
|
|
20240314,115500,298644450,2845,2845,2845,2845,50
|
|
20240314,115400,298502200,2840,2840,2840,2840,24
|
|
20240314,115300,298434040,2840,2840,2840,2840,18
|
|
20240314,115200,298382920,2845,2845,2845,2845,0
|
|
20240314,115100,298382920,2845,2845,2845,2845,513
|
|
20240314,115000,296923435,2840,2840,2840,2840,1
|
|
20240314,114900,296920595,2840,2840,2840,2840,0
|
|
20240314,114800,296920595,2840,2840,2840,2840,24
|
|
20240314,114700,296852435,2845,2845,2845,2845,1
|
|
20240314,114600,296849590,2845,2845,2845,2845,32
|
|
20240314,114500,296758550,2850,2850,2850,2845,528
|
|
20240314,114400,295256235,2850,2850,2850,2850,8
|
|
20240314,114300,295233435,2850,2850,2850,2850,7
|
|
20240314,114200,295213485,2850,2850,2850,2850,6
|
|
20240314,114100,295196385,2845,2845,2845,2845,25
|
|
20240314,114000,295125260,2845,2845,2845,2845,0
|
|
20240314,113900,295125260,2845,2845,2845,2845,720
|
|
20240314,113800,293076860,2845,2845,2845,2845,0
|
|
20240314,113700,293076860,2845,2845,2845,2845,0
|
|
20240314,113600,293076860,2845,2845,2845,2845,311
|
|
20240314,113500,292192065,2845,2845,2845,2845,420
|
|
20240314,113400,290997165,2845,2845,2845,2845,108
|
|
20240314,113300,290689905,2845,2845,2845,2845,0
|
|
20240314,113200,290689905,2845,2845,2845,2845,0
|
|
20240314,113100,290689905,2845,2840,2845,2840,1750
|
|
20240314,113000,285711635,2845,2845,2845,2845,1
|
|
20240314,112900,285708790,2840,2840,2840,2840,0
|
|
20240314,112800,285708790,2840,2840,2840,2840,0
|
|
20240314,112700,285708790,2840,2840,2840,2840,24
|
|
20240314,112600,285640630,2845,2845,2845,2845,938
|
|
20240314,112500,282972020,2845,2845,2845,2845,0
|
|
20240314,112400,282972020,2845,2845,2845,2845,24
|
|
20240314,112300,282903740,2840,2840,2840,2840,4
|
|
20240314,112200,282892380,2845,2850,2850,2845,702
|
|
20240314,112100,280895185,2850,2850,2850,2850,175
|
|
20240314,112000,280396435,2855,2850,2855,2840,713
|
|
20240314,111900,278364390,2850,2840,2850,2840,706
|
|
20240314,111800,276358025,2835,2835,2835,2835,0
|
|
20240314,111700,276358025,2835,2835,2835,2835,0
|
|
20240314,111600,276358025,2835,2835,2835,2835,0
|
|
20240314,111500,276358025,2835,2835,2840,2835,282
|
|
20240314,111400,275557305,2835,2835,2835,2835,0
|
|
20240314,111300,275557305,2835,2835,2835,2835,0
|
|
20240314,111200,275557305,2835,2835,2835,2835,100
|
|
20240314,111100,275273805,2835,2835,2835,2835,10
|
|
20240314,111000,275245455,2835,2835,2835,2835,25
|
|
20240314,110900,275174580,2835,2835,2835,2835,0
|
|
20240314,110800,275174580,2835,2835,2835,2835,40
|
|
20240314,110700,275061180,2840,2840,2840,2840,3
|
|
20240314,110600,275052660,2830,2840,2840,2830,25
|
|
20240314,110500,274981900,2830,2840,2840,2830,53
|
|
20240314,110400,274831870,2840,2840,2840,2840,100
|
|
20240314,110300,274547870,2840,2840,2840,2840,85
|
|
20240314,110200,274306470,2840,2840,2840,2840,1
|
|
20240314,110100,274303630,2835,2835,2835,2835,500
|
|
20240314,110000,272886130,2835,2840,2840,2835,2
|
|
20240314,105900,272880455,2840,2840,2840,2840,1
|
|
20240314,105800,272877615,2840,2840,2840,2840,0
|
|
20240314,105700,272877615,2840,2840,2840,2840,10
|
|
20240314,105600,272849215,2840,2840,2840,2840,0
|
|
20240314,105500,272849215,2840,2835,2840,2835,2000
|
|
20240314,105400,267171165,2830,2835,2835,2830,97
|
|
20240314,105300,266896650,2830,2835,2835,2830,4665
|
|
20240314,105200,253671525,2835,2845,2845,2835,901
|
|
20240314,105100,251115480,2835,2845,2845,2835,8
|
|
20240314,105000,251092760,2835,2835,2835,2835,11
|
|
20240314,104900,251061575,2840,2840,2840,2840,0
|
|
20240314,104800,251061575,2840,2840,2840,2840,1150
|
|
20240314,104700,247795575,2840,2840,2840,2840,10
|
|
20240314,104600,247767175,2840,2840,2840,2840,10
|
|
20240314,104500,247738775,2840,2840,2840,2830,618
|
|
20240314,104400,245985795,2845,2845,2845,2845,0
|
|
20240314,104300,245985795,2845,2840,2845,2840,1002
|
|
20240314,104200,243140110,2840,2840,2840,2840,580
|
|
20240314,104100,241492910,2840,2835,2840,2835,6
|
|
20240314,104000,241475895,2840,2840,2840,2840,0
|
|
20240314,103900,241475895,2840,2840,2840,2840,0
|
|
20240314,103800,241475895,2840,2835,2840,2835,217
|
|
20240314,103700,240860690,2840,2835,2840,2835,221
|
|
20240314,103600,240234050,2840,2835,2840,2835,3211
|
|
20240314,103500,231122115,2840,2840,2840,2840,75
|
|
20240314,103400,230909115,2840,2840,2840,2840,0
|
|
20240314,103300,230909115,2840,2835,2840,2835,3
|
|
20240314,103200,230900600,2835,2840,2840,2835,26
|
|
20240314,103100,230826880,2835,2835,2835,2835,80
|
|
20240314,103000,230600080,2840,2840,2840,2840,384
|
|
20240314,102900,229509520,2845,2845,2845,2845,4
|
|
20240314,102800,229498140,2845,2845,2845,2845,12
|
|
20240314,102700,229464000,2845,2840,2845,2840,116
|
|
20240314,102600,229134480,2840,2845,2845,2840,201
|
|
20240314,102500,228563140,2840,2835,2840,2835,4156
|
|
20240314,102400,216761500,2840,2840,2840,2840,0
|
|
20240314,102300,216761500,2840,2840,2840,2840,40
|
|
20240314,102200,216647900,2840,2840,2840,2840,5
|
|
20240314,102100,216633700,2835,2835,2835,2835,1099
|
|
20240314,102000,213518035,2835,2835,2835,2830,850
|
|
20240314,101900,211111780,2835,2835,2835,2835,370
|
|
20240314,101800,210062830,2835,2835,2835,2835,124
|
|
20240314,101700,209711290,2830,2830,2830,2830,8
|
|
20240314,101600,209688650,2830,2830,2830,2830,13
|
|
20240314,101500,209651860,2830,2825,2830,2825,686
|
|
20240314,101400,207711410,2830,2830,2830,2830,12
|
|
20240314,101300,207677450,2825,2825,2825,2825,24
|
|
20240314,101200,207609650,2825,2825,2825,2825,373
|
|
20240314,101100,206555925,2825,2825,2825,2825,0
|
|
20240314,101000,206555925,2825,2820,2825,2820,59
|
|
20240314,100900,206389485,2825,2825,2825,2825,52
|
|
20240314,100800,206242585,2825,2825,2825,2825,48
|
|
20240314,100700,206106985,2825,2835,2835,2820,5051
|
|
20240314,100600,191830080,2835,2835,2835,2835,1
|
|
20240314,100500,191827245,2835,2835,2835,2835,1528
|
|
20240314,100400,187495365,2835,2835,2835,2835,1088
|
|
20240314,100300,184410885,2835,2835,2840,2835,1962
|
|
20240314,100200,178848600,2840,2840,2840,2835,9
|
|
20240314,100100,178823055,2840,2840,2840,2840,3
|
|
20240314,100000,178814535,2835,2835,2835,2835,280
|
|
20240314,095900,178020735,2835,2835,2835,2835,7
|
|
20240314,095800,178000890,2840,2835,2840,2835,64
|
|
20240314,095700,177819350,2835,2835,2835,2835,0
|
|
20240314,095600,177819350,2835,2830,2835,2830,1033
|
|
20240314,095500,174895760,2830,2830,2830,2830,210
|
|
20240314,095400,174301460,2830,2830,2830,2830,0
|
|
20240314,095300,174301460,2830,2825,2830,2825,2782
|
|
20240314,095200,166432520,2825,2825,2825,2825,0
|
|
20240314,095100,166432520,2825,2825,2825,2825,10
|
|
20240314,095000,166404270,2820,2830,2830,2820,2701
|
|
20240314,094900,158781760,2830,2830,2830,2830,68
|
|
20240314,094800,158589320,2825,2825,2825,2825,0
|
|
20240314,094700,158589320,2825,2830,2830,2825,1024
|
|
20240314,094600,155694835,2830,2830,2830,2830,490
|
|
20240314,094500,154308135,2835,2835,2835,2830,1571
|
|
20240314,094400,149854470,2835,2835,2835,2835,8
|
|
20240314,094300,149831790,2835,2830,2835,2830,1470
|
|
20240314,094200,145671685,2830,2835,2835,2830,1133
|
|
20240314,094100,142465180,2840,2830,2840,2830,678
|
|
20240314,094000,140546360,2830,2830,2830,2830,0
|
|
20240314,093900,140546360,2830,2840,2840,2830,810
|
|
20240314,093800,138246200,2840,2840,2840,2840,61
|
|
20240314,093700,138072960,2835,2835,2845,2830,1916
|
|
20240314,093600,132645225,2835,2840,2845,2835,3909
|
|
20240314,093500,121543765,2840,2845,2845,2840,294
|
|
20240314,093400,120707355,2845,2845,2845,2845,58
|
|
20240314,093300,120542345,2845,2845,2845,2845,286
|
|
20240314,093200,119728675,2850,2850,2850,2850,943
|
|
20240314,093100,117041125,2850,2850,2850,2845,504
|
|
20240314,093000,115605375,2850,2850,2850,2850,102
|
|
20240314,092900,115314675,2850,2850,2850,2850,13
|
|
20240314,092800,115277625,2850,2845,2850,2845,325
|
|
20240314,092700,114352875,2845,2845,2845,2845,1519
|
|
20240314,092600,110031320,2845,2850,2850,2845,420
|
|
20240314,092500,108834395,2850,2850,2850,2850,714
|
|
20240314,092400,106799495,2850,2855,2855,2850,1050
|
|
20240314,092300,103806490,2855,2850,2855,2850,374
|
|
20240314,092200,102738900,2850,2850,2850,2850,1
|
|
20240314,092100,102736050,2855,2855,2860,2855,447
|
|
20240314,092000,101458560,2855,2855,2855,2855,127
|
|
20240314,091900,101095975,2855,2860,2865,2850,1046
|
|
20240314,091800,98111470,2850,2850,2850,2850,0
|
|
20240314,091700,98111470,2850,2865,2865,2850,612
|
|
20240314,091600,96365850,2865,2855,2865,2855,619
|
|
20240314,091500,94593620,2850,2855,2855,2850,2937
|
|
20240314,091400,86221985,2860,2855,2860,2850,85
|
|
20240314,091300,85979635,2855,2855,2855,2850,2022
|
|
20240314,091200,80215535,2860,2860,2860,2855,3119
|
|
20240314,091100,71299950,2860,2860,2865,2860,721
|
|
20240314,091000,69237880,2865,2865,2865,2865,3233
|
|
20240314,090900,59975335,2865,2865,2870,2865,1033
|
|
20240314,090800,57014370,2870,2870,2870,2865,667
|
|
20240314,090700,55100585,2870,2865,2870,2865,2301
|
|
20240314,090600,48508125,2865,2855,2865,2855,2662
|
|
20240314,090500,40896095,2845,2850,2850,2845,1110
|
|
20240314,090400,37734815,2850,2850,2855,2850,930
|
|
20240314,090300,35083635,2850,2850,2860,2845,4495
|
|
20240314,090200,22271695,2850,2845,2855,2845,677
|
|
20240314,090100,20342050,2845,2845,2850,2845,248
|
|
20240314,090000,19635925,2840,2830,2840,2830,5246
|