631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192800,474798335,2755,2755,2755,2755,3238
|
|
20240320,192700,474798335,2755,2755,2755,2755,0
|
|
20240320,192600,474798335,2755,2755,2755,2755,0
|
|
20240320,192500,474798335,2755,2755,2755,2755,0
|
|
20240320,192400,474798335,2755,2755,2755,2755,0
|
|
20240320,192300,474798335,2755,2755,2755,2755,0
|
|
20240320,192200,474798335,2755,2755,2755,2755,0
|
|
20240320,192100,474798335,2755,2755,2755,2755,0
|
|
20240320,192000,474798335,2755,2755,2755,2755,0
|
|
20240320,191900,474798335,2755,2755,2755,2755,0
|
|
20240320,191800,474798335,2755,2755,2755,2755,0
|
|
20240320,191700,474798335,2755,2755,2755,2755,0
|
|
20240320,191600,474798335,2755,2755,2755,2755,0
|
|
20240320,191500,474798335,2755,2755,2755,2755,0
|
|
20240320,191400,474798335,2755,2755,2755,2755,0
|
|
20240320,191300,474798335,2755,2755,2755,2755,0
|
|
20240320,191200,474798335,2755,2755,2755,2755,0
|
|
20240320,191100,474798335,2755,2755,2755,2755,0
|
|
20240320,191000,474798335,2755,2755,2755,2755,0
|
|
20240320,190900,474798335,2755,2755,2755,2755,0
|
|
20240320,190800,474798335,2755,2755,2755,2755,0
|
|
20240320,190700,474798335,2755,2755,2755,2755,0
|
|
20240320,190600,474798335,2755,2755,2755,2755,0
|
|
20240320,190500,474798335,2755,2755,2755,2755,0
|
|
20240320,190400,474798335,2755,2755,2755,2755,0
|
|
20240320,190300,474798335,2755,2755,2755,2755,0
|
|
20240320,190200,474798335,2755,2755,2755,2755,0
|
|
20240320,190100,474798335,2755,2755,2755,2755,0
|
|
20240320,190000,474798335,2755,2755,2755,2755,0
|
|
20240320,185900,474798335,2755,2755,2755,2755,0
|
|
20240320,185800,474798335,2755,2755,2755,2755,3238
|
|
20240320,185700,474798335,2755,2755,2755,2755,0
|
|
20240320,185600,474798335,2755,2755,2755,2755,0
|
|
20240320,185500,474798335,2755,2755,2755,2755,0
|
|
20240320,185400,474798335,2755,2755,2755,2755,0
|
|
20240320,185300,474798335,2755,2755,2755,2755,0
|
|
20240320,185200,474798335,2755,2755,2755,2755,0
|
|
20240320,185100,474798335,2755,2755,2755,2755,0
|
|
20240320,185000,474798335,2755,2755,2755,2755,0
|
|
20240320,184900,474798335,2755,2755,2755,2755,0
|
|
20240320,184800,474798335,2755,2755,2755,2755,0
|
|
20240320,184700,474798335,2755,2755,2755,2755,0
|
|
20240320,184600,474798335,2755,2755,2755,2755,0
|
|
20240320,184500,474798335,2755,2755,2755,2755,0
|
|
20240320,184400,474798335,2755,2755,2755,2755,0
|
|
20240320,184300,474798335,2755,2755,2755,2755,0
|
|
20240320,184200,474798335,2755,2755,2755,2755,0
|
|
20240320,184100,474798335,2755,2755,2755,2755,0
|
|
20240320,184000,474798335,2755,2755,2755,2755,0
|
|
20240320,183900,474798335,2755,2755,2755,2755,0
|
|
20240320,183800,474798335,2755,2755,2755,2755,0
|
|
20240320,183700,474798335,2755,2755,2755,2755,0
|
|
20240320,183600,474798335,2755,2755,2755,2755,0
|
|
20240320,183500,474798335,2755,2755,2755,2755,0
|
|
20240320,183400,474798335,2755,2755,2755,2755,0
|
|
20240320,183300,474798335,2755,2755,2755,2755,0
|
|
20240320,183200,474798335,2755,2755,2755,2755,0
|
|
20240320,183100,474798335,2755,2755,2755,2755,0
|
|
20240320,183000,474798335,2755,2755,2755,2755,0
|
|
20240320,182900,474798335,2755,2755,2755,2755,0
|
|
20240320,182800,474798335,2755,2755,2755,2755,3238
|
|
20240320,182700,474798335,2755,2755,2755,2755,0
|
|
20240320,182600,474798335,2755,2755,2755,2755,0
|
|
20240320,182500,474798335,2755,2755,2755,2755,0
|
|
20240320,182400,474798335,2755,2755,2755,2755,0
|
|
20240320,182300,474798335,2755,2755,2755,2755,0
|
|
20240320,182200,474798335,2755,2755,2755,2755,0
|
|
20240320,182100,474798335,2755,2755,2755,2755,0
|
|
20240320,182000,474798335,2755,2755,2755,2755,0
|
|
20240320,181900,474798335,2755,2755,2755,2755,0
|
|
20240320,181800,474798335,2755,2755,2755,2755,0
|
|
20240320,181700,474798335,2755,2755,2755,2755,0
|
|
20240320,181600,474798335,2755,2755,2755,2755,0
|
|
20240320,181500,474798335,2755,2755,2755,2755,0
|
|
20240320,181400,474798335,2755,2755,2755,2755,0
|
|
20240320,181300,474798335,2755,2755,2755,2755,0
|
|
20240320,181200,474798335,2755,2755,2755,2755,0
|
|
20240320,181100,474798335,2755,2755,2755,2755,0
|
|
20240320,181000,474798335,2755,2755,2755,2755,0
|
|
20240320,180900,474798335,2755,2755,2755,2755,0
|
|
20240320,180800,474798335,2755,2755,2755,2755,0
|
|
20240320,180700,474798335,2755,2755,2755,2755,0
|
|
20240320,180600,474798335,2755,2755,2755,2755,0
|
|
20240320,180500,474798335,2755,2755,2755,2755,0
|
|
20240320,180400,474798335,2755,2755,2755,2755,0
|
|
20240320,180300,474798335,2755,2755,2755,2755,0
|
|
20240320,180200,474798335,2755,2755,2755,2755,0
|
|
20240320,180100,474798335,2755,2755,2755,2755,0
|
|
20240320,180000,474798335,2755,2755,2755,2755,0
|
|
20240320,175900,474798335,2755,2755,2755,2755,0
|
|
20240320,175800,474798335,2755,2755,2755,2755,3238
|
|
20240320,175700,474798335,2755,2755,2755,2755,0
|
|
20240320,175600,474798335,2755,2755,2755,2755,0
|
|
20240320,175500,474798335,2755,2755,2755,2755,0
|
|
20240320,175400,474798335,2755,2755,2755,2755,0
|
|
20240320,175300,474798335,2755,2755,2755,2755,0
|
|
20240320,175200,474798335,2755,2755,2755,2755,0
|
|
20240320,175100,474798335,2755,2755,2755,2755,0
|
|
20240320,175000,474798335,2755,2755,2755,2755,0
|
|
20240320,174900,474798335,2755,2755,2755,2755,0
|
|
20240320,174800,474798335,2755,2755,2755,2755,0
|
|
20240320,174700,474798335,2755,2755,2755,2755,0
|
|
20240320,174600,474798335,2755,2755,2755,2755,0
|
|
20240320,174500,474798335,2755,2755,2755,2755,0
|
|
20240320,174400,474798335,2755,2755,2755,2755,0
|
|
20240320,174300,474798335,2755,2755,2755,2755,0
|
|
20240320,174200,474798335,2755,2755,2755,2755,0
|
|
20240320,174100,474798335,2755,2755,2755,2755,0
|
|
20240320,174000,474798335,2755,2755,2755,2755,0
|
|
20240320,173900,474798335,2755,2755,2755,2755,0
|
|
20240320,173800,474798335,2755,2755,2755,2755,0
|
|
20240320,173700,474798335,2755,2755,2755,2755,0
|
|
20240320,173600,474798335,2755,2755,2755,2755,0
|
|
20240320,173500,474798335,2755,2755,2755,2755,0
|
|
20240320,173400,474798335,2755,2755,2755,2755,0
|
|
20240320,173300,474798335,2755,2755,2755,2755,0
|
|
20240320,173200,474798335,2755,2755,2755,2755,0
|
|
20240320,173100,474798335,2755,2755,2755,2755,0
|
|
20240320,173000,474798335,2755,2755,2755,2755,0
|
|
20240320,172900,474798335,2755,2755,2755,2755,0
|
|
20240320,172800,474798335,2755,2755,2755,2755,3238
|
|
20240320,172700,474798335,2755,2755,2755,2755,0
|
|
20240320,172600,474798335,2755,2755,2755,2755,0
|
|
20240320,172500,474798335,2755,2755,2755,2755,0
|
|
20240320,172400,474798335,2755,2755,2755,2755,0
|
|
20240320,172300,474798335,2755,2755,2755,2755,0
|
|
20240320,172200,474798335,2755,2755,2755,2755,0
|
|
20240320,172100,474798335,2755,2755,2755,2755,0
|
|
20240320,172000,474798335,2755,2755,2755,2755,0
|
|
20240320,171900,474798335,2755,2755,2755,2755,0
|
|
20240320,171800,474798335,2755,2755,2755,2755,0
|
|
20240320,171700,474798335,2755,2755,2755,2755,0
|
|
20240320,171600,474798335,2755,2755,2755,2755,0
|
|
20240320,171500,474798335,2755,2755,2755,2755,0
|
|
20240320,171400,474798335,2755,2755,2755,2755,0
|
|
20240320,171300,474798335,2755,2755,2755,2755,0
|
|
20240320,171200,474798335,2755,2755,2755,2755,0
|
|
20240320,171100,474798335,2755,2755,2755,2755,0
|
|
20240320,171000,474798335,2755,2755,2755,2755,0
|
|
20240320,170900,474798335,2755,2755,2755,2755,0
|
|
20240320,170800,474798335,2755,2755,2755,2755,0
|
|
20240320,170700,474798335,2755,2755,2755,2755,0
|
|
20240320,170600,474798335,2755,2755,2755,2755,0
|
|
20240320,170500,474798335,2755,2755,2755,2755,0
|
|
20240320,170400,474798335,2755,2755,2755,2755,0
|
|
20240320,170300,474798335,2755,2755,2755,2755,0
|
|
20240320,170200,474798335,2755,2755,2755,2755,0
|
|
20240320,170100,474798335,2755,2755,2755,2755,0
|
|
20240320,170000,474798335,2755,2755,2755,2755,0
|
|
20240320,165900,474798335,2755,2755,2755,2755,0
|
|
20240320,165800,474798335,2755,2755,2755,2755,3238
|
|
20240320,165700,474798335,2755,2755,2755,2755,0
|
|
20240320,165600,474798335,2755,2755,2755,2755,0
|
|
20240320,165500,474798335,2755,2755,2755,2755,0
|
|
20240320,165400,474798335,2755,2755,2755,2755,0
|
|
20240320,165300,474798335,2755,2755,2755,2755,0
|
|
20240320,165200,474798335,2755,2755,2755,2755,0
|
|
20240320,165100,474798335,2755,2755,2755,2755,0
|
|
20240320,165000,474798335,2755,2755,2755,2755,0
|
|
20240320,164900,474798335,2755,2755,2755,2755,0
|
|
20240320,164800,474798335,2755,2755,2755,2755,0
|
|
20240320,164700,474798335,2755,2755,2755,2755,0
|
|
20240320,164600,474798335,2755,2755,2755,2755,0
|
|
20240320,164500,474798335,2755,2755,2755,2755,0
|
|
20240320,164400,474798335,2755,2755,2755,2755,0
|
|
20240320,164300,474798335,2755,2755,2755,2755,0
|
|
20240320,164200,474798335,2755,2755,2755,2755,0
|
|
20240320,164100,474798335,2755,2755,2755,2755,0
|
|
20240320,164000,474798335,2755,2755,2755,2755,0
|
|
20240320,163900,474798335,2755,2755,2755,2755,0
|
|
20240320,163800,474798335,2755,2755,2755,2755,0
|
|
20240320,163700,474798335,2755,2755,2755,2755,0
|
|
20240320,163600,474798335,2755,2755,2755,2755,0
|
|
20240320,163500,474798335,2755,2755,2755,2755,0
|
|
20240320,163400,474798335,2755,2755,2755,2755,0
|
|
20240320,163300,474798335,2755,2755,2755,2755,0
|
|
20240320,163200,474798335,2755,2755,2755,2755,0
|
|
20240320,163100,474798335,2755,2755,2755,2755,0
|
|
20240320,163000,474798335,2755,2755,2755,2755,0
|
|
20240320,162900,474798335,2755,2755,2755,2755,0
|
|
20240320,162800,474798335,2755,2755,2755,2755,3238
|
|
20240320,162700,474798335,2755,2755,2755,2755,0
|
|
20240320,162600,474798335,2755,2755,2755,2755,0
|
|
20240320,162500,474798335,2755,2755,2755,2755,0
|
|
20240320,162400,474798335,2755,2755,2755,2755,0
|
|
20240320,162300,474798335,2755,2755,2755,2755,0
|
|
20240320,162200,474798335,2755,2755,2755,2755,0
|
|
20240320,162100,474798335,2755,2755,2755,2755,0
|
|
20240320,162000,474798335,2755,2755,2755,2755,0
|
|
20240320,161900,474798335,2755,2755,2755,2755,0
|
|
20240320,161800,474798335,2755,2755,2755,2755,0
|
|
20240320,161700,474798335,2755,2755,2755,2755,0
|
|
20240320,161600,474798335,2755,2755,2755,2755,0
|
|
20240320,161500,474798335,2755,2755,2755,2755,0
|
|
20240320,161400,474798335,2755,2755,2755,2755,0
|
|
20240320,161300,474798335,2755,2755,2755,2755,0
|
|
20240320,161200,474798335,2755,2755,2755,2755,0
|
|
20240320,161100,474798335,2755,2755,2755,2755,0
|
|
20240320,161000,474798335,2755,2755,2755,2755,0
|
|
20240320,160900,474798335,2755,2755,2755,2755,0
|
|
20240320,160800,474798335,2755,2755,2755,2755,0
|
|
20240320,160700,474798335,2755,2755,2755,2755,0
|
|
20240320,160600,474798335,2755,2755,2755,2755,0
|
|
20240320,160500,474798335,2755,2755,2755,2755,0
|
|
20240320,160400,474798335,2755,2755,2755,2755,0
|
|
20240320,160300,474798335,2755,2755,2755,2755,0
|
|
20240320,160200,474798335,2755,2755,2755,2755,0
|
|
20240320,160100,474798335,2755,2755,2755,2755,0
|
|
20240320,160000,474798335,2755,2755,2755,2755,0
|
|
20240320,155900,474798335,2755,2755,2755,2755,0
|
|
20240320,155800,474798335,2755,2755,2755,2755,3238
|
|
20240320,155700,474798335,2755,2755,2755,2755,0
|
|
20240320,155600,474798335,2755,2755,2755,2755,0
|
|
20240320,155500,474798335,2755,2755,2755,2755,0
|
|
20240320,155400,474798335,2755,2755,2755,2755,0
|
|
20240320,155300,474798335,2755,2755,2755,2755,0
|
|
20240320,155200,474798335,2755,2755,2755,2755,0
|
|
20240320,155100,474798335,2755,2755,2755,2755,0
|
|
20240320,155000,474798335,2755,2755,2755,2755,0
|
|
20240320,154900,474798335,2755,2755,2755,2755,0
|
|
20240320,154800,474798335,2755,2755,2755,2755,0
|
|
20240320,154700,474798335,2755,2755,2755,2755,0
|
|
20240320,154600,474798335,2755,2755,2755,2755,0
|
|
20240320,154500,474798335,2755,2755,2755,2755,0
|
|
20240320,154400,474798335,2755,2755,2755,2755,0
|
|
20240320,154300,474798335,2755,2755,2755,2755,0
|
|
20240320,154200,474798335,2755,2755,2755,2755,0
|
|
20240320,154100,474798335,2755,2755,2755,2755,0
|
|
20240320,154000,474798335,2755,2755,2755,2755,0
|
|
20240320,153900,474798335,2755,2755,2755,2755,0
|
|
20240320,153800,474798335,2755,2755,2755,2755,0
|
|
20240320,153700,474798335,2755,2755,2755,2755,0
|
|
20240320,153600,474798335,2755,2755,2755,2755,0
|
|
20240320,153500,474798335,2755,2755,2755,2755,0
|
|
20240320,153400,474798335,2755,2755,2755,2755,0
|
|
20240320,153300,474798335,2755,2755,2755,2755,0
|
|
20240320,153200,474798335,2755,2755,2755,2755,0
|
|
20240320,153100,474798335,2755,2755,2755,2755,0
|
|
20240320,153000,474798335,2755,2755,2755,2755,3238
|
|
20240320,152900,465877645,2755,2755,2755,2755,0
|
|
20240320,152800,465877645,2755,2755,2755,2755,0
|
|
20240320,152700,465877645,2755,2755,2755,2755,0
|
|
20240320,152600,465877645,2755,2755,2755,2755,0
|
|
20240320,152500,465877645,2755,2755,2755,2755,0
|
|
20240320,152400,465877645,2755,2755,2755,2755,0
|
|
20240320,152300,465877645,2755,2755,2755,2755,0
|
|
20240320,152200,465877645,2755,2755,2755,2755,0
|
|
20240320,152100,465877645,2755,2755,2755,2755,0
|
|
20240320,152000,465877645,2755,2755,2755,2755,0
|
|
20240320,151900,465877645,2755,2755,2755,2755,31
|
|
20240320,151800,465792240,2755,2760,2760,2755,124
|
|
20240320,151700,465450120,2755,2760,2760,2755,65
|
|
20240320,151600,465271000,2760,2760,2760,2760,415
|
|
20240320,151500,464125600,2760,2760,2760,2760,14
|
|
20240320,151400,464086960,2760,2760,2760,2755,43
|
|
20240320,151300,463968415,2760,2760,2760,2760,60
|
|
20240320,151200,463802815,2760,2760,2760,2760,16
|
|
20240320,151100,463758655,2760,2760,2760,2755,78
|
|
20240320,151000,463543510,2760,2760,2760,2760,16
|
|
20240320,150900,463499350,2765,2765,2765,2765,17
|
|
20240320,150800,463452345,2765,2765,2765,2755,146
|
|
20240320,150700,463049925,2765,2760,2765,2760,19
|
|
20240320,150600,462997410,2765,2750,2765,2750,45
|
|
20240320,150500,462873030,2765,2765,2765,2765,18
|
|
20240320,150400,462823260,2765,2765,2765,2750,216
|
|
20240320,150300,462228245,2760,2765,2765,2760,217
|
|
20240320,150200,461629255,2765,2765,2765,2760,341
|
|
20240320,150100,460687200,2765,2755,2765,2755,1979
|
|
20240320,150000,455219610,2755,2760,2760,2755,2315
|
|
20240320,145900,448841755,2760,2760,2760,2760,32
|
|
20240320,145800,448753435,2755,2760,2760,2755,57
|
|
20240320,145700,448596250,2760,2765,2765,2760,23
|
|
20240320,145600,448532755,2765,2765,2765,2765,30
|
|
20240320,145500,448449805,2765,2765,2765,2765,24
|
|
20240320,145400,448383445,2765,2765,2765,2765,27
|
|
20240320,145300,448308790,2765,2765,2765,2765,125
|
|
20240320,145200,447963165,2765,2765,2765,2765,58
|
|
20240320,145100,447802795,2765,2760,2765,2760,52
|
|
20240320,145000,447659165,2765,2765,2765,2765,71
|
|
20240320,144900,447462850,2765,2765,2765,2760,37
|
|
20240320,144800,447360555,2760,2765,2765,2760,12
|
|
20240320,144700,447327385,2765,2760,2765,2760,33
|
|
20240320,144600,447236205,2760,2760,2760,2760,3881
|
|
20240320,144500,436524645,2760,2760,2760,2755,63
|
|
20240320,144400,436350945,2760,2760,2760,2755,56
|
|
20240320,144300,436196520,2760,2760,2760,2760,1034
|
|
20240320,144200,433342680,2760,2760,2760,2755,22
|
|
20240320,144100,433281965,2760,2760,2760,2760,42
|
|
20240320,144000,433166045,2760,2760,2760,2760,22
|
|
20240320,143900,433105325,2760,2760,2760,2760,318
|
|
20240320,143800,432227645,2760,2760,2760,2760,31
|
|
20240320,143700,432142085,2760,2760,2760,2745,412
|
|
20240320,143600,431007775,2760,2760,2760,2760,20
|
|
20240320,143500,430952575,2760,2755,2760,2755,131
|
|
20240320,143400,430591610,2755,2755,2755,2755,47
|
|
20240320,143300,430462125,2755,2755,2755,2755,5390
|
|
20240320,143200,415612675,2755,2755,2755,2755,49
|
|
20240320,143100,415477680,2755,2755,2755,2745,940
|
|
20240320,143000,412897120,2750,2755,2755,2750,210
|
|
20240320,142900,412319460,2755,2755,2755,2755,33
|
|
20240320,142800,412228545,2750,2755,2755,2750,47
|
|
20240320,142700,412099195,2755,2755,2755,2755,33
|
|
20240320,142600,412008280,2755,2755,2755,2755,40
|
|
20240320,142500,411898080,2755,2755,2755,2755,27
|
|
20240320,142400,411823695,2755,2755,2755,2750,757
|
|
20240320,142300,409741880,2755,2755,2755,2755,23
|
|
20240320,142200,409678515,2755,2755,2755,2755,21
|
|
20240320,142100,409620660,2755,2755,2755,2755,22
|
|
20240320,142000,409560050,2755,2750,2755,2750,440
|
|
20240320,141900,408349945,2750,2750,2750,2750,41
|
|
20240320,141800,408237195,2750,2755,2755,2750,180
|
|
20240320,141700,407742145,2755,2755,2755,2755,28
|
|
20240320,141600,407665005,2755,2755,2755,2755,28
|
|
20240320,141500,407587865,2755,2750,2755,2745,939
|
|
20240320,141400,405007095,2750,2750,2750,2750,29
|
|
20240320,141300,404927345,2750,2750,2750,2745,1077
|
|
20240320,141200,401970775,2750,2750,2750,2745,27
|
|
20240320,141100,401896530,2750,2750,2750,2750,20
|
|
20240320,141000,401841530,2750,2755,2755,2745,1280
|
|
20240320,140900,398322290,2755,2755,2755,2755,31
|
|
20240320,140800,398236885,2755,2755,2755,2755,23
|
|
20240320,140700,398173520,2755,2755,2755,2755,27
|
|
20240320,140600,398099135,2755,2755,2755,2755,26
|
|
20240320,140500,398027505,2755,2755,2755,2750,1527
|
|
20240320,140400,393820630,2755,2755,2755,2755,382
|
|
20240320,140300,392768220,2750,2750,2750,2750,321
|
|
20240320,140200,391885470,2750,2750,2750,2750,38
|
|
20240320,140100,391780970,2750,2750,2750,2750,23
|
|
20240320,140000,391717720,2750,2755,2755,2750,58
|
|
20240320,135900,391558095,2755,2755,2755,2755,21
|
|
20240320,135800,391500240,2755,2755,2755,2755,29
|
|
20240320,135700,391420345,2755,2755,2755,2755,24
|
|
20240320,135600,391354225,2755,2755,2755,2755,106
|
|
20240320,135500,391062195,2755,2755,2755,2755,22
|
|
20240320,135400,391001585,2755,2755,2755,2755,24
|
|
20240320,135300,390935465,2755,2755,2755,2755,30
|
|
20240320,135200,390852815,2755,2745,2755,2745,248
|
|
20240320,135100,390171855,2745,2755,2755,2745,606
|
|
20240320,135000,388508095,2755,2755,2755,2755,7
|
|
20240320,134900,388488810,2745,2750,2750,2745,1136
|
|
20240320,134800,385368325,2755,2755,2755,2755,0
|
|
20240320,134700,385368325,2755,2755,2755,2755,0
|
|
20240320,134600,385368325,2755,2755,2755,2755,1
|
|
20240320,134500,385365570,2750,2750,2750,2750,15
|
|
20240320,134400,385324320,2755,2755,2755,2755,0
|
|
20240320,134300,385324320,2755,2755,2755,2755,0
|
|
20240320,134200,385324320,2755,2750,2755,2750,281
|
|
20240320,134100,384551530,2750,2750,2750,2750,1000
|
|
20240320,134000,381801530,2750,2750,2750,2750,0
|
|
20240320,133900,381801530,2750,2750,2750,2750,393
|
|
20240320,133800,380720780,2750,2750,2750,2750,0
|
|
20240320,133700,380720780,2750,2755,2755,2750,29
|
|
20240320,133600,380641020,2755,2755,2755,2755,2
|
|
20240320,133500,380635510,2750,2750,2750,2750,0
|
|
20240320,133400,380635510,2750,2750,2750,2750,0
|
|
20240320,133300,380635510,2750,2750,2750,2750,500
|
|
20240320,133200,379260510,2745,2745,2745,2745,27
|
|
20240320,133100,379186395,2745,2745,2745,2745,0
|
|
20240320,133000,379186395,2745,2760,2760,2745,3041
|
|
20240320,132900,370826490,2760,2760,2760,2760,1
|
|
20240320,132800,370823730,2760,2755,2760,2755,30
|
|
20240320,132700,370741075,2755,2755,2755,2755,296
|
|
20240320,132600,369925595,2755,2760,2760,2755,37
|
|
20240320,132500,369823610,2760,2760,2760,2760,0
|
|
20240320,132400,369823610,2760,2760,2760,2760,100
|
|
20240320,132300,369547610,2755,2755,2755,2755,0
|
|
20240320,132200,369547610,2755,2755,2755,2755,97
|
|
20240320,132100,369280375,2750,2750,2750,2750,0
|
|
20240320,132000,369280375,2750,2760,2760,2750,28
|
|
20240320,131900,369203365,2760,2760,2760,2760,612
|
|
20240320,131800,367514245,2755,2750,2755,2750,538
|
|
20240320,131700,366032555,2750,2750,2750,2750,0
|
|
20240320,131600,366032555,2750,2750,2750,2750,0
|
|
20240320,131500,366032555,2750,2750,2750,2750,0
|
|
20240320,131400,366032555,2750,2750,2750,2750,50
|
|
20240320,131300,365895055,2750,2750,2750,2750,27
|
|
20240320,131200,365820805,2755,2755,2755,2755,5
|
|
20240320,131100,365807030,2750,2750,2750,2750,0
|
|
20240320,131000,365807030,2750,2750,2750,2750,2
|
|
20240320,130900,365801530,2755,2755,2755,2755,1
|
|
20240320,130800,365798775,2755,2755,2755,2755,0
|
|
20240320,130700,365798775,2755,2755,2755,2755,0
|
|
20240320,130600,365798775,2755,2750,2755,2750,1268
|
|
20240320,130500,362311375,2755,2755,2755,2755,1
|
|
20240320,130400,362308620,2755,2750,2755,2750,59
|
|
20240320,130300,362146210,2755,2755,2755,2755,0
|
|
20240320,130200,362146210,2755,2755,2755,2755,0
|
|
20240320,130100,362146210,2755,2755,2755,2755,46
|
|
20240320,130000,362019480,2755,2755,2755,2755,20
|
|
20240320,125900,361964380,2755,2755,2755,2755,0
|
|
20240320,125800,361964380,2755,2755,2755,2755,1
|
|
20240320,125700,361961625,2750,2750,2750,2750,30
|
|
20240320,125600,361879125,2755,2750,2755,2750,454
|
|
20240320,125500,360630620,2750,2750,2750,2750,0
|
|
20240320,125400,360630620,2750,2750,2750,2750,12
|
|
20240320,125300,360597620,2750,2750,2750,2750,100
|
|
20240320,125200,360322620,2745,2750,2750,2745,175
|
|
20240320,125100,359842120,2750,2750,2750,2750,517
|
|
20240320,125000,358420370,2745,2745,2745,2745,0
|
|
20240320,124900,358420370,2745,2745,2745,2745,1
|
|
20240320,124800,358417625,2745,2745,2745,2745,0
|
|
20240320,124700,358417625,2745,2745,2745,2745,0
|
|
20240320,124600,358417625,2745,2745,2745,2745,1986
|
|
20240320,124500,352966055,2755,2755,2755,2755,1
|
|
20240320,124400,352963300,2745,2745,2745,2745,0
|
|
20240320,124300,352963300,2745,2745,2745,2745,42
|
|
20240320,124200,352848010,2745,2745,2745,2745,1
|
|
20240320,124100,352845265,2745,2745,2745,2745,1
|
|
20240320,124000,352842520,2745,2745,2745,2745,0
|
|
20240320,123900,352842520,2745,2760,2760,2745,1181
|
|
20240320,123800,349595230,2755,2755,2755,2755,10
|
|
20240320,123700,349567680,2755,2755,2760,2755,6
|
|
20240320,123600,349551145,2755,2755,2755,2755,0
|
|
20240320,123500,349551145,2755,2755,2755,2755,0
|
|
20240320,123400,349551145,2755,2755,2755,2755,0
|
|
20240320,123300,349551145,2755,2755,2755,2755,27
|
|
20240320,123200,349476760,2755,2755,2755,2755,0
|
|
20240320,123100,349476760,2755,2755,2755,2755,0
|
|
20240320,123000,349476760,2755,2755,2755,2755,32
|
|
20240320,122900,349388600,2760,2760,2760,2760,800
|
|
20240320,122800,347180600,2755,2755,2755,2755,0
|
|
20240320,122700,347180600,2755,2755,2755,2755,607
|
|
20240320,122600,345508315,2755,2755,2755,2755,1
|
|
20240320,122500,345505560,2755,2755,2755,2755,30
|
|
20240320,122400,345422910,2750,2750,2750,2750,0
|
|
20240320,122300,345422910,2750,2750,2750,2750,0
|
|
20240320,122200,345422910,2750,2750,2750,2750,55
|
|
20240320,122100,345271660,2750,2755,2755,2750,120
|
|
20240320,122000,344941160,2755,2755,2755,2755,5
|
|
20240320,121900,344927385,2755,2755,2755,2755,42
|
|
20240320,121800,344811675,2755,2755,2755,2755,0
|
|
20240320,121700,344811675,2755,2755,2755,2755,10
|
|
20240320,121600,344784125,2755,2755,2755,2755,35
|
|
20240320,121500,344687700,2755,2745,2755,2745,30
|
|
20240320,121400,344605320,2745,2745,2745,2745,0
|
|
20240320,121300,344605320,2745,2745,2745,2745,35
|
|
20240320,121200,344509245,2740,2740,2740,2740,0
|
|
20240320,121100,344509245,2740,2740,2740,2740,1
|
|
20240320,121000,344506505,2740,2740,2740,2740,0
|
|
20240320,120900,344506505,2740,2740,2740,2740,0
|
|
20240320,120800,344506505,2740,2740,2740,2740,0
|
|
20240320,120700,344506505,2740,2745,2745,2735,1650
|
|
20240320,120600,339987645,2760,2750,2760,2750,5182
|
|
20240320,120500,325725585,2745,2745,2745,2745,0
|
|
20240320,120400,325725585,2745,2745,2745,2745,1134
|
|
20240320,120300,322612755,2740,2740,2740,2740,100
|
|
20240320,120200,322338755,2740,2740,2740,2740,27
|
|
20240320,120100,322264775,2745,2745,2745,2745,10
|
|
20240320,120000,322237325,2745,2745,2745,2745,891
|
|
20240320,115900,319791530,2740,2740,2740,2740,0
|
|
20240320,115800,319791530,2740,2740,2740,2740,27
|
|
20240320,115700,319717550,2745,2745,2745,2745,30
|
|
20240320,115600,319635200,2745,2745,2745,2745,0
|
|
20240320,115500,319635200,2745,2745,2745,2745,0
|
|
20240320,115400,319635200,2745,2745,2745,2745,120
|
|
20240320,115300,319305800,2740,2745,2745,2740,115
|
|
20240320,115200,318990370,2750,2750,2750,2750,40
|
|
20240320,115100,318880370,2750,2750,2750,2750,0
|
|
20240320,115000,318880370,2750,2750,2750,2750,2
|
|
20240320,114900,318874870,2745,2745,2745,2745,2027
|
|
20240320,114800,313310755,2745,2745,2745,2745,0
|
|
20240320,114700,313310755,2745,2750,2750,2745,51
|
|
20240320,114600,313170755,2740,2740,2740,2740,150
|
|
20240320,114500,312759755,2740,2750,2750,2740,2023
|
|
20240320,114400,307216725,2735,2735,2735,2735,0
|
|
20240320,114300,307216725,2735,2735,2735,2735,0
|
|
20240320,114200,307216725,2735,2745,2745,2735,3558
|
|
20240320,114100,297452865,2740,2750,2750,2735,6051
|
|
20240320,114000,280887720,2750,2750,2750,2750,21
|
|
20240320,113900,280829970,2750,2750,2750,2750,10
|
|
20240320,113800,280802470,2745,2745,2745,2745,105
|
|
20240320,113700,280514245,2750,2745,2750,2745,2059
|
|
20240320,113600,274852800,2750,2745,2750,2745,638
|
|
20240320,113500,273101485,2740,2740,2740,2740,858
|
|
20240320,113400,270750565,2740,2740,2740,2740,0
|
|
20240320,113300,270750565,2740,2735,2740,2735,25
|
|
20240320,113200,270682070,2740,2735,2740,2735,47
|
|
20240320,113100,270553425,2735,2735,2735,2735,1191
|
|
20240320,113000,267296040,2740,2740,2740,2740,11
|
|
20240320,112900,267265900,2735,2735,2735,2735,0
|
|
20240320,112800,267265900,2735,2735,2735,2735,0
|
|
20240320,112700,267265900,2735,2740,2740,2735,142
|
|
20240320,112600,266877125,2740,2740,2740,2740,0
|
|
20240320,112500,266877125,2740,2740,2740,2740,112
|
|
20240320,112400,266570245,2740,2740,2740,2740,60
|
|
20240320,112300,266405845,2745,2745,2745,2745,0
|
|
20240320,112200,266405845,2745,2745,2745,2745,401
|
|
20240320,112100,265305100,2735,2735,2735,2735,0
|
|
20240320,112000,265305100,2735,2735,2735,2735,149
|
|
20240320,111900,264897585,2735,2735,2735,2735,47
|
|
20240320,111800,264769040,2745,2745,2745,2745,15
|
|
20240320,111700,264727865,2745,2740,2745,2740,215
|
|
20240320,111600,264137920,2740,2740,2740,2740,3
|
|
20240320,111500,264129700,2740,2740,2740,2740,100
|
|
20240320,111400,263855700,2740,2740,2740,2740,120
|
|
20240320,111300,263526900,2740,2740,2740,2740,0
|
|
20240320,111200,263526900,2740,2740,2740,2740,308
|
|
20240320,111100,262682980,2735,2735,2740,2735,299
|
|
20240320,111000,261864790,2740,2740,2740,2740,186
|
|
20240320,110900,261355150,2735,2735,2735,2735,50
|
|
20240320,110800,261218400,2735,2735,2735,2735,1415
|
|
20240320,110700,257348375,2730,2730,2730,2730,0
|
|
20240320,110600,257348375,2730,2730,2730,2730,0
|
|
20240320,110500,257348375,2730,2735,2735,2730,157
|
|
20240320,110400,256919255,2730,2730,2730,2730,0
|
|
20240320,110300,256919255,2730,2735,2735,2730,125
|
|
20240320,110200,256577665,2730,2735,2735,2730,2515
|
|
20240320,110100,249699145,2740,2740,2740,2740,30
|
|
20240320,110000,249616945,2735,2740,2740,2735,731
|
|
20240320,105900,247615290,2740,2740,2740,2740,1
|
|
20240320,105800,247612550,2740,2740,2740,2740,19
|
|
20240320,105700,247560490,2745,2745,2745,2745,0
|
|
20240320,105600,247560490,2745,2745,2745,2745,80
|
|
20240320,105500,247340890,2745,2745,2745,2745,43
|
|
20240320,105400,247222855,2740,2740,2740,2740,195
|
|
20240320,105300,246688555,2740,2740,2740,2740,160
|
|
20240320,105200,246250155,2740,2740,2740,2740,620
|
|
20240320,105100,244551355,2740,2740,2740,2740,46
|
|
20240320,105000,244425315,2740,2740,2740,2740,0
|
|
20240320,104900,244425315,2740,2740,2740,2740,0
|
|
20240320,104800,244425315,2740,2740,2740,2740,10
|
|
20240320,104700,244397915,2745,2745,2745,2745,20
|
|
20240320,104600,244343015,2745,2745,2745,2745,0
|
|
20240320,104500,244343015,2745,2745,2745,2745,202
|
|
20240320,104400,243788525,2745,2745,2745,2745,0
|
|
20240320,104300,243788525,2745,2745,2745,2745,0
|
|
20240320,104200,243788525,2745,2745,2745,2745,1
|
|
20240320,104100,243785780,2745,2745,2745,2745,11
|
|
20240320,104000,243755585,2740,2740,2740,2740,1
|
|
20240320,103900,243752845,2745,2745,2745,2745,0
|
|
20240320,103800,243752845,2745,2740,2745,2740,154
|
|
20240320,103700,243330875,2740,2740,2740,2740,100
|
|
20240320,103600,243056875,2740,2740,2740,2735,477
|
|
20240320,103500,241749945,2740,2735,2740,2735,390
|
|
20240320,103400,240682245,2730,2730,2730,2730,4
|
|
20240320,103300,240671325,2735,2735,2735,2735,999
|
|
20240320,103200,237939060,2735,2735,2735,2735,1855
|
|
20240320,103100,232865635,2730,2735,2735,2730,1210
|
|
20240320,103000,229560835,2735,2735,2735,2735,596
|
|
20240320,102900,227930775,2735,2740,2740,2735,2072
|
|
20240320,102800,222263850,2740,2740,2740,2740,18
|
|
20240320,102700,222214530,2735,2735,2735,2735,107
|
|
20240320,102600,221921885,2740,2740,2740,2740,0
|
|
20240320,102500,221921885,2740,2740,2740,2740,4
|
|
20240320,102400,221910925,2740,2740,2740,2740,810
|
|
20240320,102300,219691525,2740,2740,2740,2740,778
|
|
20240320,102200,217559805,2740,2740,2740,2740,211
|
|
20240320,102100,216981665,2740,2740,2740,2740,438
|
|
20240320,102000,215781545,2740,2740,2740,2740,16
|
|
20240320,101900,215737705,2740,2740,2740,2740,39
|
|
20240320,101800,215630845,2745,2745,2745,2745,3
|
|
20240320,101700,215622610,2745,2740,2745,2735,1459
|
|
20240320,101600,211631415,2735,2735,2735,2735,1
|
|
20240320,101500,211628680,2735,2735,2735,2735,2567
|
|
20240320,101400,204607935,2735,2735,2735,2735,189
|
|
20240320,101300,204091020,2730,2730,2730,2730,728
|
|
20240320,101200,202103580,2730,2730,2730,2730,184
|
|
20240320,101100,201601260,2730,2730,2730,2730,0
|
|
20240320,101000,201601260,2730,2730,2730,2730,47
|
|
20240320,100900,201472950,2730,2745,2745,2730,1570
|
|
20240320,100800,197184300,2745,2740,2745,2730,3530
|
|
20240320,100700,187534130,2745,2745,2745,2745,11
|
|
20240320,100600,187503935,2745,2740,2745,2740,606
|
|
20240320,100500,185843465,2740,2740,2740,2740,130
|
|
20240320,100400,185487265,2740,2745,2745,2740,160
|
|
20240320,100300,185048465,2745,2745,2745,2745,406
|
|
20240320,100200,183933995,2745,2745,2745,2745,121
|
|
20240320,100100,183601850,2745,2735,2745,2735,330
|
|
20240320,100000,182699290,2735,2735,2740,2735,1952
|
|
20240320,095900,177360420,2740,2745,2745,2735,4652
|
|
20240320,095800,164620335,2740,2745,2745,2740,34
|
|
20240320,095700,164527145,2745,2745,2745,2745,46
|
|
20240320,095600,164400875,2745,2745,2745,2745,59
|
|
20240320,095500,164238920,2740,2740,2740,2740,389
|
|
20240320,095400,163173060,2740,2740,2740,2740,50
|
|
20240320,095300,163036060,2740,2740,2740,2740,300
|
|
20240320,095200,162214060,2740,2750,2750,2740,774
|
|
20240320,095100,160093170,2750,2755,2755,2740,9174
|
|
20240320,095000,134864575,2755,2755,2755,2755,50
|
|
20240320,094900,134726825,2750,2755,2755,2750,13435
|
|
20240320,094800,97780560,2760,2760,2760,2760,0
|
|
20240320,094700,97780560,2760,2755,2760,2755,1381
|
|
20240320,094600,93975840,2755,2755,2755,2755,12
|
|
20240320,094500,93942780,2755,2750,2755,2750,151
|
|
20240320,094400,93527525,2755,2755,2755,2755,5
|
|
20240320,094300,93513750,2755,2755,2755,2755,1
|
|
20240320,094200,93510995,2750,2750,2750,2750,284
|
|
20240320,094100,92729995,2750,2750,2750,2750,0
|
|
20240320,094000,92729995,2750,2750,2750,2750,11
|
|
20240320,093900,92699745,2750,2745,2750,2745,294
|
|
20240320,093800,91892415,2750,2745,2750,2745,51
|
|
20240320,093700,91752410,2745,2750,2750,2745,18
|
|
20240320,093600,91702995,2740,2740,2740,2740,87
|
|
20240320,093500,91464615,2740,2740,2740,2740,100
|
|
20240320,093400,91190615,2740,2745,2745,2740,105
|
|
20240320,093300,90902680,2745,2745,2745,2735,945
|
|
20240320,093200,88315805,2745,2745,2745,2745,0
|
|
20240320,093100,88315805,2745,2745,2745,2745,184
|
|
20240320,093000,87810725,2745,2750,2750,2740,290
|
|
20240320,092900,87015840,2750,2755,2755,2750,11
|
|
20240320,092800,86985540,2755,2755,2755,2755,11
|
|
20240320,092700,86955235,2755,2755,2755,2755,20
|
|
20240320,092600,86900135,2755,2745,2755,2745,3012
|
|
20240320,092500,78631640,2745,2745,2745,2745,1
|
|
20240320,092400,78628895,2745,2745,2745,2745,0
|
|
20240320,092300,78628895,2745,2740,2745,2740,59
|
|
20240320,092200,78467035,2745,2745,2745,2745,1446
|
|
20240320,092100,74497765,2745,2745,2745,2745,0
|
|
20240320,092000,74497765,2745,2750,2750,2745,24
|
|
20240320,091900,74431860,2750,2750,2750,2750,16
|
|
20240320,091800,74387860,2750,2750,2750,2750,581
|
|
20240320,091700,72790110,2745,2745,2745,2745,0
|
|
20240320,091600,72790110,2745,2760,2760,2745,4000
|
|
20240320,091500,61771990,2760,2760,2765,2755,452
|
|
20240320,091400,60524660,2755,2760,2760,2755,1001
|
|
20240320,091300,57766900,2755,2750,2755,2750,177
|
|
20240320,091200,57279650,2740,2740,2740,2740,258
|
|
20240320,091100,56572730,2720,2740,2740,2720,6451
|
|
20240320,091000,38988465,2740,2760,2760,2740,1086
|
|
20240320,090900,36009190,2760,2740,2760,2740,391
|
|
20240320,090800,34934200,2740,2740,2740,2740,3384
|
|
20240320,090700,25662040,2740,2750,2760,2740,1862
|
|
20240320,090600,20556860,2760,2760,2760,2750,130
|
|
20240320,090500,20199060,2760,2740,2760,2740,32
|
|
20240320,090400,20111040,2750,2740,2750,2740,1144
|
|
20240320,090300,16974655,2745,2740,2745,2740,126
|
|
20240320,090200,16629410,2740,2745,2745,2740,1203
|
|
20240320,090100,13327295,2745,2745,2745,2745,326
|
|
20240320,090000,12432425,2745,2755,2755,2745,4515
|