630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192700,651683235,2800,2800,2800,2800,4994
|
|
20240325,192600,651683235,2800,2800,2800,2800,0
|
|
20240325,192500,651683235,2800,2800,2800,2800,0
|
|
20240325,192400,651683235,2800,2800,2800,2800,0
|
|
20240325,192300,651683235,2800,2800,2800,2800,0
|
|
20240325,192200,651683235,2800,2800,2800,2800,0
|
|
20240325,192100,651683235,2800,2800,2800,2800,0
|
|
20240325,192000,651683235,2800,2800,2800,2800,0
|
|
20240325,191900,651683235,2800,2800,2800,2800,0
|
|
20240325,191800,651683235,2800,2800,2800,2800,0
|
|
20240325,191700,651683235,2800,2800,2800,2800,0
|
|
20240325,191600,651683235,2800,2800,2800,2800,0
|
|
20240325,191500,651683235,2800,2800,2800,2800,0
|
|
20240325,191400,651683235,2800,2800,2800,2800,0
|
|
20240325,191300,651683235,2800,2800,2800,2800,0
|
|
20240325,191200,651683235,2800,2800,2800,2800,0
|
|
20240325,191100,651683235,2800,2800,2800,2800,0
|
|
20240325,191000,651683235,2800,2800,2800,2800,0
|
|
20240325,190900,651683235,2800,2800,2800,2800,0
|
|
20240325,190800,651683235,2800,2800,2800,2800,0
|
|
20240325,190700,651683235,2800,2800,2800,2800,0
|
|
20240325,190600,651683235,2800,2800,2800,2800,0
|
|
20240325,190500,651683235,2800,2800,2800,2800,0
|
|
20240325,190400,651683235,2800,2800,2800,2800,0
|
|
20240325,190300,651683235,2800,2800,2800,2800,0
|
|
20240325,190200,651683235,2800,2800,2800,2800,0
|
|
20240325,190100,651683235,2800,2800,2800,2800,0
|
|
20240325,190000,651683235,2800,2800,2800,2800,0
|
|
20240325,185900,651683235,2800,2800,2800,2800,0
|
|
20240325,185800,651683235,2800,2800,2800,2800,0
|
|
20240325,185700,651683235,2800,2800,2800,2800,4994
|
|
20240325,185600,651683235,2800,2800,2800,2800,0
|
|
20240325,185500,651683235,2800,2800,2800,2800,0
|
|
20240325,185400,651683235,2800,2800,2800,2800,0
|
|
20240325,185300,651683235,2800,2800,2800,2800,0
|
|
20240325,185200,651683235,2800,2800,2800,2800,0
|
|
20240325,185100,651683235,2800,2800,2800,2800,0
|
|
20240325,185000,651683235,2800,2800,2800,2800,0
|
|
20240325,184900,651683235,2800,2800,2800,2800,0
|
|
20240325,184800,651683235,2800,2800,2800,2800,0
|
|
20240325,184700,651683235,2800,2800,2800,2800,0
|
|
20240325,184600,651683235,2800,2800,2800,2800,0
|
|
20240325,184500,651683235,2800,2800,2800,2800,0
|
|
20240325,184400,651683235,2800,2800,2800,2800,0
|
|
20240325,184300,651683235,2800,2800,2800,2800,0
|
|
20240325,184200,651683235,2800,2800,2800,2800,0
|
|
20240325,184100,651683235,2800,2800,2800,2800,0
|
|
20240325,184000,651683235,2800,2800,2800,2800,0
|
|
20240325,183900,651683235,2800,2800,2800,2800,0
|
|
20240325,183800,651683235,2800,2800,2800,2800,0
|
|
20240325,183700,651683235,2800,2800,2800,2800,0
|
|
20240325,183600,651683235,2800,2800,2800,2800,0
|
|
20240325,183500,651683235,2800,2800,2800,2800,0
|
|
20240325,183400,651683235,2800,2800,2800,2800,0
|
|
20240325,183300,651683235,2800,2800,2800,2800,0
|
|
20240325,183200,651683235,2800,2800,2800,2800,0
|
|
20240325,183100,651683235,2800,2800,2800,2800,0
|
|
20240325,183000,651683235,2800,2800,2800,2800,0
|
|
20240325,182900,651683235,2800,2800,2800,2800,0
|
|
20240325,182800,651683235,2800,2800,2800,2800,0
|
|
20240325,182700,651683235,2800,2800,2800,2800,4994
|
|
20240325,182600,651683235,2800,2800,2800,2800,0
|
|
20240325,182500,651683235,2800,2800,2800,2800,0
|
|
20240325,182400,651683235,2800,2800,2800,2800,0
|
|
20240325,182300,651683235,2800,2800,2800,2800,0
|
|
20240325,182200,651683235,2800,2800,2800,2800,0
|
|
20240325,182100,651683235,2800,2800,2800,2800,0
|
|
20240325,182000,651683235,2800,2800,2800,2800,0
|
|
20240325,181900,651683235,2800,2800,2800,2800,0
|
|
20240325,181800,651683235,2800,2800,2800,2800,0
|
|
20240325,181700,651683235,2800,2800,2800,2800,0
|
|
20240325,181600,651683235,2800,2800,2800,2800,0
|
|
20240325,181500,651683235,2800,2800,2800,2800,0
|
|
20240325,181400,651683235,2800,2800,2800,2800,0
|
|
20240325,181300,651683235,2800,2800,2800,2800,0
|
|
20240325,181200,651683235,2800,2800,2800,2800,0
|
|
20240325,181100,651683235,2800,2800,2800,2800,0
|
|
20240325,181000,651683235,2800,2800,2800,2800,0
|
|
20240325,180900,651683235,2800,2800,2800,2800,0
|
|
20240325,180800,651683235,2800,2800,2800,2800,0
|
|
20240325,180700,651683235,2800,2800,2800,2800,0
|
|
20240325,180600,651683235,2800,2800,2800,2800,0
|
|
20240325,180500,651683235,2800,2800,2800,2800,0
|
|
20240325,180400,651683235,2800,2800,2800,2800,0
|
|
20240325,180300,651683235,2800,2800,2800,2800,0
|
|
20240325,180200,651683235,2800,2800,2800,2800,0
|
|
20240325,180100,651683235,2800,2800,2800,2800,0
|
|
20240325,180000,651683235,2800,2800,2800,2800,0
|
|
20240325,175900,651683235,2800,2800,2800,2800,0
|
|
20240325,175800,651683235,2800,2800,2800,2800,0
|
|
20240325,175700,651683235,2800,2800,2800,2800,4994
|
|
20240325,175600,651683235,2800,2800,2800,2800,0
|
|
20240325,175500,651683235,2800,2800,2800,2800,0
|
|
20240325,175400,651683235,2800,2800,2800,2800,0
|
|
20240325,175300,651683235,2800,2800,2800,2800,0
|
|
20240325,175200,651683235,2800,2800,2800,2800,0
|
|
20240325,175100,651683235,2800,2800,2800,2800,0
|
|
20240325,175000,651683235,2800,2800,2800,2800,0
|
|
20240325,174900,651683235,2800,2800,2800,2800,0
|
|
20240325,174800,651683235,2800,2800,2800,2800,0
|
|
20240325,174700,651683235,2800,2800,2800,2800,0
|
|
20240325,174600,651683235,2800,2800,2800,2800,0
|
|
20240325,174500,651683235,2800,2800,2800,2800,0
|
|
20240325,174400,651683235,2800,2800,2800,2800,0
|
|
20240325,174300,651683235,2800,2800,2800,2800,0
|
|
20240325,174200,651683235,2800,2800,2800,2800,0
|
|
20240325,174100,651683235,2800,2800,2800,2800,0
|
|
20240325,174000,651683235,2800,2800,2800,2800,0
|
|
20240325,173900,651683235,2800,2800,2800,2800,0
|
|
20240325,173800,651683235,2800,2800,2800,2800,0
|
|
20240325,173700,651683235,2800,2800,2800,2800,0
|
|
20240325,173600,651683235,2800,2800,2800,2800,0
|
|
20240325,173500,651683235,2800,2800,2800,2800,0
|
|
20240325,173400,651683235,2800,2800,2800,2800,0
|
|
20240325,173300,651683235,2800,2800,2800,2800,0
|
|
20240325,173200,651683235,2800,2800,2800,2800,0
|
|
20240325,173100,651683235,2800,2800,2800,2800,0
|
|
20240325,173000,651683235,2800,2800,2800,2800,0
|
|
20240325,172900,651683235,2800,2800,2800,2800,0
|
|
20240325,172800,651683235,2800,2800,2800,2800,0
|
|
20240325,172700,651683235,2800,2800,2800,2800,4994
|
|
20240325,172600,651683235,2800,2800,2800,2800,0
|
|
20240325,172500,651683235,2800,2800,2800,2800,0
|
|
20240325,172400,651683235,2800,2800,2800,2800,0
|
|
20240325,172300,651683235,2800,2800,2800,2800,0
|
|
20240325,172200,651683235,2800,2800,2800,2800,0
|
|
20240325,172100,651683235,2800,2800,2800,2800,0
|
|
20240325,172000,651683235,2800,2800,2800,2800,0
|
|
20240325,171900,651683235,2800,2800,2800,2800,0
|
|
20240325,171800,651683235,2800,2800,2800,2800,0
|
|
20240325,171700,651683235,2800,2800,2800,2800,0
|
|
20240325,171600,651683235,2800,2800,2800,2800,0
|
|
20240325,171500,651683235,2800,2800,2800,2800,0
|
|
20240325,171400,651683235,2800,2800,2800,2800,0
|
|
20240325,171300,651683235,2800,2800,2800,2800,0
|
|
20240325,171200,651683235,2800,2800,2800,2800,0
|
|
20240325,171100,651683235,2800,2800,2800,2800,0
|
|
20240325,171000,651683235,2800,2800,2800,2800,0
|
|
20240325,170900,651683235,2800,2800,2800,2800,0
|
|
20240325,170800,651683235,2800,2800,2800,2800,0
|
|
20240325,170700,651683235,2800,2800,2800,2800,0
|
|
20240325,170600,651683235,2800,2800,2800,2800,0
|
|
20240325,170500,651683235,2800,2800,2800,2800,0
|
|
20240325,170400,651683235,2800,2800,2800,2800,0
|
|
20240325,170300,651683235,2800,2800,2800,2800,0
|
|
20240325,170200,651683235,2800,2800,2800,2800,0
|
|
20240325,170100,651683235,2800,2800,2800,2800,0
|
|
20240325,170000,651683235,2800,2800,2800,2800,0
|
|
20240325,165900,651683235,2800,2800,2800,2800,0
|
|
20240325,165800,651683235,2800,2800,2800,2800,0
|
|
20240325,165700,651683235,2800,2800,2800,2800,4994
|
|
20240325,165600,651683235,2800,2800,2800,2800,0
|
|
20240325,165500,651683235,2800,2800,2800,2800,0
|
|
20240325,165400,651683235,2800,2800,2800,2800,0
|
|
20240325,165300,651683235,2800,2800,2800,2800,0
|
|
20240325,165200,651683235,2800,2800,2800,2800,0
|
|
20240325,165100,651683235,2800,2800,2800,2800,0
|
|
20240325,165000,651683235,2800,2800,2800,2800,0
|
|
20240325,164900,651683235,2800,2800,2800,2800,0
|
|
20240325,164800,651683235,2800,2800,2800,2800,0
|
|
20240325,164700,651683235,2800,2800,2800,2800,0
|
|
20240325,164600,651683235,2800,2800,2800,2800,0
|
|
20240325,164500,651683235,2800,2800,2800,2800,0
|
|
20240325,164400,651683235,2800,2800,2800,2800,0
|
|
20240325,164300,651683235,2800,2800,2800,2800,0
|
|
20240325,164200,651683235,2800,2800,2800,2800,0
|
|
20240325,164100,651683235,2800,2800,2800,2800,0
|
|
20240325,164000,651683235,2800,2800,2800,2800,0
|
|
20240325,163900,651683235,2800,2800,2800,2800,0
|
|
20240325,163800,651683235,2800,2800,2800,2800,0
|
|
20240325,163700,651683235,2800,2800,2800,2800,0
|
|
20240325,163600,651683235,2800,2800,2800,2800,0
|
|
20240325,163500,651683235,2800,2800,2800,2800,0
|
|
20240325,163400,651683235,2800,2800,2800,2800,0
|
|
20240325,163300,651683235,2800,2800,2800,2800,0
|
|
20240325,163200,651683235,2800,2800,2800,2800,0
|
|
20240325,163100,651683235,2800,2800,2800,2800,0
|
|
20240325,163000,651683235,2800,2800,2800,2800,0
|
|
20240325,162900,651683235,2800,2800,2800,2800,0
|
|
20240325,162800,651683235,2800,2800,2800,2800,0
|
|
20240325,162700,651683235,2800,2800,2800,2800,4994
|
|
20240325,162600,651683235,2800,2800,2800,2800,0
|
|
20240325,162500,651683235,2800,2800,2800,2800,0
|
|
20240325,162400,651683235,2800,2800,2800,2800,0
|
|
20240325,162300,651683235,2800,2800,2800,2800,0
|
|
20240325,162200,651683235,2800,2800,2800,2800,0
|
|
20240325,162100,651683235,2800,2800,2800,2800,0
|
|
20240325,162000,651683235,2800,2800,2800,2800,0
|
|
20240325,161900,651683235,2800,2800,2800,2800,0
|
|
20240325,161800,651683235,2800,2800,2800,2800,0
|
|
20240325,161700,651683235,2800,2800,2800,2800,0
|
|
20240325,161600,651683235,2800,2800,2800,2800,0
|
|
20240325,161500,651683235,2800,2800,2800,2800,0
|
|
20240325,161400,651683235,2800,2800,2800,2800,0
|
|
20240325,161300,651683235,2800,2800,2800,2800,0
|
|
20240325,161200,651683235,2800,2800,2800,2800,0
|
|
20240325,161100,651683235,2800,2800,2800,2800,0
|
|
20240325,161000,651683235,2800,2800,2800,2800,0
|
|
20240325,160900,651683235,2800,2800,2800,2800,0
|
|
20240325,160800,651683235,2800,2800,2800,2800,0
|
|
20240325,160700,651683235,2800,2800,2800,2800,0
|
|
20240325,160600,651683235,2800,2800,2800,2800,0
|
|
20240325,160500,651683235,2800,2800,2800,2800,0
|
|
20240325,160400,651683235,2800,2800,2800,2800,0
|
|
20240325,160300,651683235,2800,2800,2800,2800,0
|
|
20240325,160200,651683235,2800,2800,2800,2800,0
|
|
20240325,160100,651683235,2800,2800,2800,2800,0
|
|
20240325,160000,651683235,2800,2800,2800,2800,0
|
|
20240325,155900,651683235,2800,2800,2800,2800,0
|
|
20240325,155800,651683235,2800,2800,2800,2800,0
|
|
20240325,155700,651683235,2800,2800,2800,2800,4994
|
|
20240325,155600,651683235,2800,2800,2800,2800,0
|
|
20240325,155500,651683235,2800,2800,2800,2800,0
|
|
20240325,155400,651683235,2800,2800,2800,2800,0
|
|
20240325,155300,651683235,2800,2800,2800,2800,0
|
|
20240325,155200,651683235,2800,2800,2800,2800,0
|
|
20240325,155100,651683235,2800,2800,2800,2800,0
|
|
20240325,155000,651683235,2800,2800,2800,2800,0
|
|
20240325,154900,651683235,2800,2800,2800,2800,0
|
|
20240325,154800,651683235,2800,2800,2800,2800,0
|
|
20240325,154700,651683235,2800,2800,2800,2800,0
|
|
20240325,154600,651683235,2800,2800,2800,2800,0
|
|
20240325,154500,651683235,2800,2800,2800,2800,0
|
|
20240325,154400,651683235,2800,2800,2800,2800,0
|
|
20240325,154300,651683235,2800,2800,2800,2800,0
|
|
20240325,154200,651683235,2800,2800,2800,2800,0
|
|
20240325,154100,651683235,2800,2800,2800,2800,0
|
|
20240325,154000,651683235,2800,2800,2800,2800,0
|
|
20240325,153900,651683235,2800,2800,2800,2800,0
|
|
20240325,153800,651683235,2800,2800,2800,2800,0
|
|
20240325,153700,651683235,2800,2800,2800,2800,0
|
|
20240325,153600,651683235,2800,2800,2800,2800,0
|
|
20240325,153500,651683235,2800,2800,2800,2800,0
|
|
20240325,153400,651683235,2800,2800,2800,2800,0
|
|
20240325,153300,651683235,2800,2800,2800,2800,0
|
|
20240325,153200,651683235,2800,2800,2800,2800,0
|
|
20240325,153100,651683235,2800,2800,2800,2800,0
|
|
20240325,153000,651683235,2800,2800,2800,2800,4994
|
|
20240325,152900,637700035,2800,2800,2800,2800,0
|
|
20240325,152800,637700035,2800,2800,2800,2800,0
|
|
20240325,152700,637700035,2800,2800,2800,2800,0
|
|
20240325,152600,637700035,2800,2800,2800,2800,0
|
|
20240325,152500,637700035,2800,2800,2800,2800,0
|
|
20240325,152400,637700035,2800,2800,2800,2800,0
|
|
20240325,152300,637700035,2800,2800,2800,2800,0
|
|
20240325,152200,637700035,2800,2800,2800,2800,0
|
|
20240325,152100,637700035,2800,2800,2800,2800,0
|
|
20240325,152000,637700035,2800,2800,2800,2800,0
|
|
20240325,151900,637700035,2800,2800,2800,2800,125
|
|
20240325,151800,637350035,2805,2800,2805,2795,433
|
|
20240325,151700,636138930,2800,2805,2805,2800,3330
|
|
20240325,151600,626813530,2805,2800,2805,2800,325
|
|
20240325,151500,625902535,2805,2800,2805,2800,115
|
|
20240325,151400,625580460,2800,2805,2805,2800,458
|
|
20240325,151300,624296310,2805,2805,2805,2805,134
|
|
20240325,151200,623920440,2800,2805,2805,2800,2
|
|
20240325,151100,623914835,2805,2805,2805,2805,0
|
|
20240325,151000,623914835,2805,2805,2805,2805,162
|
|
20240325,150900,623460425,2805,2805,2805,2805,1
|
|
20240325,150800,623457620,2810,2810,2810,2810,734
|
|
20240325,150700,621395080,2805,2805,2805,2800,421
|
|
20240325,150600,620216175,2805,2810,2810,2805,341
|
|
20240325,150500,619258665,2805,2805,2810,2805,215
|
|
20240325,150400,618655585,2805,2805,2805,2805,250
|
|
20240325,150300,617954335,2805,2805,2805,2805,0
|
|
20240325,150200,617954335,2805,2805,2805,2805,573
|
|
20240325,150100,616347070,2805,2805,2805,2805,150
|
|
20240325,150000,615926320,2805,2805,2805,2805,70
|
|
20240325,145900,615729970,2810,2810,2810,2810,0
|
|
20240325,145800,615729970,2810,2810,2810,2810,0
|
|
20240325,145700,615729970,2810,2810,2810,2810,301
|
|
20240325,145600,614884160,2810,2810,2810,2810,0
|
|
20240325,145500,614884160,2810,2800,2810,2800,1933
|
|
20240325,145400,609454430,2805,2805,2805,2805,0
|
|
20240325,145300,609454430,2805,2805,2805,2805,962
|
|
20240325,145200,606756020,2805,2805,2805,2805,0
|
|
20240325,145100,606756020,2805,2805,2805,2805,400
|
|
20240325,145000,605634020,2805,2805,2805,2805,510
|
|
20240325,144900,604203470,2805,2805,2805,2805,500
|
|
20240325,144800,602800970,2805,2805,2805,2805,1001
|
|
20240325,144700,599993165,2805,2805,2805,2805,46
|
|
20240325,144600,599864135,2805,2805,2805,2805,0
|
|
20240325,144500,599864135,2805,2805,2805,2805,1
|
|
20240325,144400,599861330,2805,2805,2805,2805,0
|
|
20240325,144300,599861330,2805,2805,2805,2805,5
|
|
20240325,144200,599847305,2805,2810,2810,2805,66
|
|
20240325,144100,599662170,2805,2805,2805,2805,0
|
|
20240325,144000,599662170,2805,2805,2805,2805,718
|
|
20240325,143900,597648180,2800,2805,2805,2800,1422
|
|
20240325,143800,593665170,2805,2810,2810,2805,2161
|
|
20240325,143700,587602465,2810,2810,2810,2810,0
|
|
20240325,143600,587602465,2810,2810,2810,2810,4
|
|
20240325,143500,587591225,2810,2810,2810,2810,156
|
|
20240325,143400,587152865,2810,2810,2810,2810,0
|
|
20240325,143300,587152865,2810,2810,2810,2810,1
|
|
20240325,143200,587150055,2805,2805,2805,2805,240
|
|
20240325,143100,586476855,2805,2810,2810,2805,215
|
|
20240325,143000,585873735,2810,2810,2810,2810,60
|
|
20240325,142900,585705135,2810,2810,2810,2810,0
|
|
20240325,142800,585705135,2810,2810,2810,2810,1000
|
|
20240325,142700,582895135,2810,2810,2810,2810,1000
|
|
20240325,142600,580085135,2815,2815,2815,2815,0
|
|
20240325,142500,580085135,2815,2815,2815,2815,0
|
|
20240325,142400,580085135,2815,2815,2815,2815,5
|
|
20240325,142300,580071060,2815,2815,2815,2815,0
|
|
20240325,142200,580071060,2815,2815,2815,2815,200
|
|
20240325,142100,579508060,2815,2815,2815,2815,30
|
|
20240325,142000,579423610,2800,2805,2805,2800,10
|
|
20240325,141900,579395605,2800,2800,2800,2800,307
|
|
20240325,141800,578536005,2800,2800,2800,2800,0
|
|
20240325,141700,578536005,2800,2800,2800,2800,0
|
|
20240325,141600,578536005,2800,2800,2800,2800,1364
|
|
20240325,141500,574716805,2815,2815,2815,2815,0
|
|
20240325,141400,574716805,2815,2820,2820,2815,12
|
|
20240325,141300,574682970,2820,2815,2820,2800,17135
|
|
20240325,141200,526656730,2815,2815,2815,2815,92
|
|
20240325,141100,526397750,2815,2815,2815,2815,101
|
|
20240325,141000,526113435,2815,2815,2815,2815,290
|
|
20240325,140900,525297085,2815,2815,2815,2815,507
|
|
20240325,140800,523869880,2820,2820,2820,2820,0
|
|
20240325,140700,523869880,2820,2820,2820,2820,0
|
|
20240325,140600,523869880,2820,2820,2820,2820,11
|
|
20240325,140500,523838860,2820,2820,2820,2820,1030
|
|
20240325,140400,520934260,2820,2820,2820,2820,0
|
|
20240325,140300,520934260,2820,2820,2820,2820,0
|
|
20240325,140200,520934260,2820,2820,2820,2820,353
|
|
20240325,140100,519938800,2820,2815,2820,2815,110
|
|
20240325,140000,519628750,2815,2815,2815,2815,1425
|
|
20240325,135900,515617375,2815,2820,2820,2815,10
|
|
20240325,135800,515589200,2820,2815,2820,2815,70
|
|
20240325,135700,515392050,2820,2820,2820,2820,1127
|
|
20240325,135600,512213910,2820,2820,2820,2820,0
|
|
20240325,135500,512213910,2820,2820,2820,2820,44
|
|
20240325,135400,512089830,2825,2825,2825,2820,37
|
|
20240325,135300,511985310,2825,2820,2825,2820,550
|
|
20240325,135200,510434060,2815,2820,2825,2815,5709
|
|
20240325,135100,494318395,2820,2820,2820,2820,189
|
|
20240325,135000,493785415,2815,2810,2815,2810,741
|
|
20240325,134900,491702605,2810,2810,2810,2810,112
|
|
20240325,134800,491387885,2810,2820,2820,2810,541
|
|
20240325,134700,489866765,2820,2820,2820,2820,186
|
|
20240325,134600,489342245,2820,2820,2820,2820,766
|
|
20240325,134500,487182125,2820,2825,2830,2820,1096
|
|
20240325,134400,484087520,2825,2810,2825,2810,12341
|
|
20240325,134300,449296420,2810,2815,2815,2810,708
|
|
20240325,134200,447304285,2815,2790,2815,2790,37350
|
|
20240325,134100,342744280,2785,2785,2785,2785,0
|
|
20240325,134000,342744280,2785,2785,2785,2785,1
|
|
20240325,133900,342741495,2785,2785,2785,2785,70
|
|
20240325,133800,342546545,2785,2785,2785,2785,4542
|
|
20240325,133700,329897075,2780,2780,2780,2780,0
|
|
20240325,133600,329897075,2780,2780,2780,2780,1
|
|
20240325,133500,329894295,2785,2785,2785,2785,2683
|
|
20240325,133400,322422140,2790,2790,2790,2790,50
|
|
20240325,133300,322282640,2790,2790,2790,2790,1
|
|
20240325,133200,322279850,2785,2785,2785,2785,213
|
|
20240325,133100,321686645,2785,2790,2790,2785,6
|
|
20240325,133000,321669915,2790,2790,2790,2790,50
|
|
20240325,132900,321530415,2785,2785,2785,2785,2
|
|
20240325,132800,321524845,2785,2785,2785,2785,0
|
|
20240325,132700,321524845,2785,2785,2785,2785,0
|
|
20240325,132600,321524845,2785,2785,2785,2785,500
|
|
20240325,132500,320132345,2785,2785,2785,2785,0
|
|
20240325,132400,320132345,2785,2785,2785,2785,1252
|
|
20240325,132300,316645525,2780,2780,2780,2780,1
|
|
20240325,132200,316642745,2780,2775,2780,2775,3188
|
|
20240325,132100,307782605,2780,2780,2780,2780,0
|
|
20240325,132000,307782605,2780,2780,2780,2780,100
|
|
20240325,131900,307504605,2770,2770,2770,2770,0
|
|
20240325,131800,307504605,2770,2775,2775,2770,1833
|
|
20240325,131700,302422975,2780,2780,2780,2780,1
|
|
20240325,131600,302420195,2775,2775,2780,2775,515
|
|
20240325,131500,300989020,2780,2780,2780,2780,5
|
|
20240325,131400,300975120,2780,2780,2780,2780,1090
|
|
20240325,131300,297944920,2780,2780,2780,2780,663
|
|
20240325,131200,296101780,2780,2780,2780,2780,660
|
|
20240325,131100,294266980,2775,2775,2775,2775,13
|
|
20240325,131000,294230905,2775,2775,2775,2775,0
|
|
20240325,130900,294230905,2775,2775,2775,2775,7
|
|
20240325,130800,294211480,2775,2775,2775,2775,0
|
|
20240325,130700,294211480,2775,2775,2775,2775,0
|
|
20240325,130600,294211480,2775,2775,2775,2775,0
|
|
20240325,130500,294211480,2775,2775,2775,2775,0
|
|
20240325,130400,294211480,2775,2775,2775,2775,1896
|
|
20240325,130300,288950080,2775,2775,2780,2770,1111
|
|
20240325,130200,285871510,2780,2780,2780,2780,0
|
|
20240325,130100,285871510,2780,2780,2780,2780,6
|
|
20240325,130000,285854830,2780,2780,2780,2780,0
|
|
20240325,125900,285854830,2780,2780,2780,2780,5
|
|
20240325,125800,285840930,2780,2780,2780,2780,0
|
|
20240325,125700,285840930,2780,2780,2780,2780,2
|
|
20240325,125600,285835370,2780,2780,2780,2780,180
|
|
20240325,125500,285334970,2770,2770,2770,2770,0
|
|
20240325,125400,285334970,2770,2770,2770,2770,0
|
|
20240325,125300,285334970,2770,2770,2770,2770,0
|
|
20240325,125200,285334970,2770,2770,2770,2770,1
|
|
20240325,125100,285332200,2775,2775,2775,2775,0
|
|
20240325,125000,285332200,2775,2775,2775,2775,0
|
|
20240325,124900,285332200,2775,2775,2775,2775,0
|
|
20240325,124800,285332200,2775,2775,2775,2775,889
|
|
20240325,124700,282865225,2775,2775,2775,2775,512
|
|
20240325,124600,281444425,2775,2775,2775,2775,0
|
|
20240325,124500,281444425,2775,2775,2775,2775,1
|
|
20240325,124400,281441650,2770,2775,2775,2770,344
|
|
20240325,124300,280488735,2775,2780,2780,2775,113
|
|
20240325,124200,280174600,2780,2780,2780,2780,1
|
|
20240325,124100,280171820,2780,2780,2780,2780,1263
|
|
20240325,124000,276660680,2770,2775,2775,2770,423
|
|
20240325,123900,275488720,2775,2775,2775,2775,2243
|
|
20240325,123800,269264395,2770,2770,2770,2770,0
|
|
20240325,123700,269264395,2770,2770,2770,2770,0
|
|
20240325,123600,269264395,2770,2770,2770,2770,0
|
|
20240325,123500,269264395,2770,2775,2775,2770,452
|
|
20240325,123400,268011300,2775,2775,2775,2775,20
|
|
20240325,123300,267955800,2770,2775,2775,2770,13
|
|
20240325,123200,267919730,2775,2775,2775,2775,1
|
|
20240325,123100,267916955,2775,2775,2775,2775,4
|
|
20240325,123000,267905855,2775,2775,2775,2775,0
|
|
20240325,122900,267905855,2775,2775,2775,2775,275
|
|
20240325,122800,267142730,2775,2775,2775,2775,1
|
|
20240325,122700,267139955,2775,2775,2775,2775,7
|
|
20240325,122600,267120530,2775,2775,2775,2775,2
|
|
20240325,122500,267114980,2770,2770,2770,2770,3
|
|
20240325,122400,267106670,2770,2775,2775,2770,6146
|
|
20240325,122300,250081250,2775,2775,2775,2775,0
|
|
20240325,122200,250081250,2775,2775,2775,2775,0
|
|
20240325,122100,250081250,2775,2775,2775,2775,563
|
|
20240325,122000,248518925,2775,2775,2775,2775,0
|
|
20240325,121900,248518925,2775,2775,2775,2775,0
|
|
20240325,121800,248518925,2775,2775,2775,2775,1055
|
|
20240325,121700,245591300,2775,2775,2775,2775,0
|
|
20240325,121600,245591300,2775,2775,2775,2775,483
|
|
20240325,121500,244250975,2775,2775,2775,2775,0
|
|
20240325,121400,244250975,2775,2775,2775,2775,173
|
|
20240325,121300,243770900,2775,2775,2775,2775,2227
|
|
20240325,121200,237590975,2775,2775,2775,2775,800
|
|
20240325,121100,235370975,2775,2775,2775,2775,0
|
|
20240325,121000,235370975,2775,2775,2775,2775,107
|
|
20240325,120900,235074050,2775,2775,2775,2775,952
|
|
20240325,120800,232432250,2775,2775,2775,2775,164
|
|
20240325,120700,231977150,2780,2780,2780,2780,0
|
|
20240325,120600,231977150,2780,2780,2780,2780,500
|
|
20240325,120500,230587150,2780,2780,2780,2780,2
|
|
20240325,120400,230581590,2780,2780,2780,2780,4
|
|
20240325,120300,230570470,2775,2775,2775,2775,0
|
|
20240325,120200,230570470,2775,2775,2775,2775,187
|
|
20240325,120100,230051545,2780,2780,2780,2780,0
|
|
20240325,120000,230051545,2780,2780,2780,2780,538
|
|
20240325,115900,228555905,2775,2775,2775,2775,50
|
|
20240325,115800,228417155,2775,2775,2775,2775,884
|
|
20240325,115700,225964055,2775,2780,2780,2775,1003
|
|
20240325,115600,223178215,2780,2780,2780,2780,0
|
|
20240325,115500,223178215,2780,2780,2780,2780,11
|
|
20240325,115400,223147635,2775,2780,2780,2775,373
|
|
20240325,115300,222110795,2780,2780,2780,2780,101
|
|
20240325,115200,221830015,2780,2780,2780,2780,1004
|
|
20240325,115100,219038895,2780,2780,2780,2780,1010
|
|
20240325,115000,216231095,2780,2780,2780,2780,0
|
|
20240325,114900,216231095,2780,2780,2780,2780,1
|
|
20240325,114800,216228315,2775,2775,2775,2775,0
|
|
20240325,114700,216228315,2775,2775,2775,2775,1
|
|
20240325,114600,216225540,2775,2775,2775,2775,0
|
|
20240325,114500,216225540,2775,2775,2775,2775,500
|
|
20240325,114400,214838040,2775,2775,2775,2775,37
|
|
20240325,114300,214735365,2785,2785,2785,2785,3
|
|
20240325,114200,214727010,2780,2780,2780,2780,68
|
|
20240325,114100,214537970,2780,2780,2780,2780,20
|
|
20240325,114000,214482370,2780,2780,2780,2780,0
|
|
20240325,113900,214482370,2780,2780,2780,2780,312
|
|
20240325,113800,213615010,2780,2780,2780,2780,0
|
|
20240325,113700,213615010,2780,2780,2780,2780,9
|
|
20240325,113600,213589990,2780,2780,2780,2780,0
|
|
20240325,113500,213589990,2780,2780,2780,2780,143
|
|
20240325,113400,213192450,2780,2780,2780,2780,1
|
|
20240325,113300,213189670,2780,2780,2780,2780,0
|
|
20240325,113200,213189670,2780,2780,2780,2780,664
|
|
20240325,113100,211343750,2780,2780,2780,2780,116
|
|
20240325,113000,211021270,2785,2785,2785,2785,0
|
|
20240325,112900,211021270,2785,2785,2785,2785,0
|
|
20240325,112800,211021270,2785,2785,2785,2785,0
|
|
20240325,112700,211021270,2785,2785,2785,2785,0
|
|
20240325,112600,211021270,2785,2785,2785,2785,0
|
|
20240325,112500,211021270,2785,2785,2785,2785,0
|
|
20240325,112400,211021270,2785,2785,2785,2785,76
|
|
20240325,112300,210809610,2785,2785,2785,2780,12
|
|
20240325,112200,210776240,2775,2775,2775,2775,200
|
|
20240325,112100,210221240,2775,2775,2775,2775,0
|
|
20240325,112000,210221240,2775,2785,2785,2775,258
|
|
20240325,111900,209505280,2775,2775,2775,2775,0
|
|
20240325,111800,209505280,2775,2775,2775,2775,0
|
|
20240325,111700,209505280,2775,2780,2780,2775,1795
|
|
20240325,111600,204515650,2785,2785,2785,2785,2
|
|
20240325,111500,204510080,2785,2785,2785,2785,11
|
|
20240325,111400,204479445,2780,2780,2780,2780,0
|
|
20240325,111300,204479445,2780,2780,2780,2780,0
|
|
20240325,111200,204479445,2780,2780,2780,2780,1697
|
|
20240325,111100,199761785,2780,2780,2780,2780,1
|
|
20240325,111000,199759005,2780,2780,2780,2780,1
|
|
20240325,110900,199756225,2775,2775,2775,2775,0
|
|
20240325,110800,199756225,2775,2775,2775,2775,380
|
|
20240325,110700,198701725,2775,2775,2775,2775,1421
|
|
20240325,110600,194758450,2775,2775,2775,2775,200
|
|
20240325,110500,194203450,2775,2775,2775,2775,62
|
|
20240325,110400,194031400,2775,2775,2775,2775,0
|
|
20240325,110300,194031400,2775,2775,2775,2775,1
|
|
20240325,110200,194028625,2780,2780,2780,2780,100
|
|
20240325,110100,193750625,2780,2780,2780,2780,115
|
|
20240325,110000,193430925,2780,2780,2780,2780,1
|
|
20240325,105900,193428145,2775,2775,2775,2775,50
|
|
20240325,105800,193289395,2780,2780,2780,2780,2
|
|
20240325,105700,193283835,2775,2775,2775,2775,353
|
|
20240325,105600,192304260,2775,2775,2775,2775,0
|
|
20240325,105500,192304260,2775,2775,2775,2775,100
|
|
20240325,105400,192026760,2780,2780,2780,2780,0
|
|
20240325,105300,192026760,2780,2780,2780,2780,0
|
|
20240325,105200,192026760,2780,2775,2780,2775,16
|
|
20240325,105100,191982355,2780,2780,2780,2780,10
|
|
20240325,105000,191954555,2780,2780,2780,2780,50
|
|
20240325,104900,191815555,2780,2780,2780,2780,1
|
|
20240325,104800,191812775,2780,2780,2780,2780,1
|
|
20240325,104700,191809995,2775,2780,2780,2775,1628
|
|
20240325,104600,187292270,2780,2780,2780,2780,18
|
|
20240325,104500,187242230,2780,2780,2780,2780,1
|
|
20240325,104400,187239450,2775,2775,2775,2775,0
|
|
20240325,104300,187239450,2775,2775,2775,2775,0
|
|
20240325,104200,187239450,2775,2780,2780,2775,69
|
|
20240325,104100,187047815,2775,2775,2775,2775,0
|
|
20240325,104000,187047815,2775,2775,2775,2775,0
|
|
20240325,103900,187047815,2775,2775,2775,2775,0
|
|
20240325,103800,187047815,2775,2775,2775,2775,0
|
|
20240325,103700,187047815,2775,2775,2775,2775,989
|
|
20240325,103600,184303340,2770,2775,2775,2770,29
|
|
20240325,103500,184222875,2775,2775,2775,2775,62
|
|
20240325,103400,184050825,2775,2775,2775,2775,45
|
|
20240325,103300,183925950,2775,2775,2775,2775,214
|
|
20240325,103200,183332100,2775,2775,2775,2775,1
|
|
20240325,103100,183329325,2770,2770,2770,2770,204
|
|
20240325,103000,182764245,2770,2770,2770,2770,300
|
|
20240325,102900,181933245,2770,2775,2775,2770,2921
|
|
20240325,102800,173827475,2780,2775,2780,2775,8
|
|
20240325,102700,173805270,2785,2785,2785,2785,34
|
|
20240325,102600,173710580,2785,2785,2785,2785,131
|
|
20240325,102500,173345745,2780,2785,2785,2780,401
|
|
20240325,102400,172230960,2780,2780,2780,2780,1098
|
|
20240325,102300,169178520,2780,2780,2780,2780,10
|
|
20240325,102200,169150720,2780,2780,2780,2780,0
|
|
20240325,102100,169150720,2780,2780,2780,2780,3
|
|
20240325,102000,169142380,2775,2775,2775,2775,667
|
|
20240325,101900,167291455,2775,2775,2775,2775,0
|
|
20240325,101800,167291455,2775,2775,2775,2775,500
|
|
20240325,101700,165903955,2775,2775,2775,2775,400
|
|
20240325,101600,164793955,2780,2780,2780,2780,100
|
|
20240325,101500,164515955,2780,2780,2780,2780,37
|
|
20240325,101400,164413095,2775,2775,2775,2775,40
|
|
20240325,101300,164302095,2775,2775,2775,2775,348
|
|
20240325,101200,163336395,2780,2780,2780,2780,0
|
|
20240325,101100,163336395,2780,2780,2780,2780,0
|
|
20240325,101000,163336395,2780,2780,2780,2780,0
|
|
20240325,100900,163336395,2780,2780,2780,2780,200
|
|
20240325,100800,162780395,2780,2775,2780,2775,177
|
|
20240325,100700,162288405,2775,2775,2775,2770,556
|
|
20240325,100600,160745680,2775,2775,2775,2775,1
|
|
20240325,100500,160742905,2770,2770,2770,2770,0
|
|
20240325,100400,160742905,2770,2780,2780,2770,747
|
|
20240325,100300,158673185,2780,2780,2780,2780,2
|
|
20240325,100200,158667625,2780,2780,2780,2780,22
|
|
20240325,100100,158606465,2775,2775,2775,2775,50
|
|
20240325,100000,158467715,2780,2780,2780,2780,7
|
|
20240325,095900,158448255,2775,2780,2780,2775,5
|
|
20240325,095800,158434375,2775,2780,2780,2775,201
|
|
20240325,095700,157875600,2780,2780,2780,2780,0
|
|
20240325,095600,157875600,2780,2775,2780,2775,46
|
|
20240325,095500,157747875,2780,2780,2780,2780,103
|
|
20240325,095400,157461535,2780,2780,2780,2780,152
|
|
20240325,095300,157038975,2780,2780,2780,2780,0
|
|
20240325,095200,157038975,2780,2780,2780,2780,0
|
|
20240325,095100,157038975,2780,2775,2780,2775,356
|
|
20240325,095000,156050675,2775,2775,2775,2775,0
|
|
20240325,094900,156050675,2775,2775,2775,2775,12
|
|
20240325,094800,156017375,2775,2775,2775,2775,372
|
|
20240325,094700,154985075,2770,2770,2770,2770,3
|
|
20240325,094600,154976765,2770,2770,2770,2765,1805
|
|
20240325,094500,149976920,2765,2765,2765,2765,0
|
|
20240325,094400,149976920,2765,2765,2765,2765,15
|
|
20240325,094300,149935445,2760,2770,2770,2760,11
|
|
20240325,094200,149905065,2770,2755,2770,2755,4
|
|
20240325,094100,149894000,2770,2770,2770,2755,1299
|
|
20240325,094000,146309885,2770,2770,2770,2770,22
|
|
20240325,093900,146248945,2775,2775,2775,2775,0
|
|
20240325,093800,146248945,2775,2775,2775,2775,15
|
|
20240325,093700,146207320,2775,2775,2775,2775,4
|
|
20240325,093600,146196220,2770,2770,2770,2770,11
|
|
20240325,093500,146165750,2760,2770,2770,2760,152
|
|
20240325,093400,145746220,2770,2770,2770,2770,2
|
|
20240325,093300,145740680,2770,2755,2775,2755,674
|
|
20240325,093200,143873935,2750,2770,2770,2750,16655
|
|
20240325,093100,97925750,2780,2775,2780,2770,1235
|
|
20240325,093000,94504455,2775,2780,2780,2775,101
|
|
20240325,092900,94224175,2785,2785,2785,2785,1
|
|
20240325,092800,94221390,2775,2775,2785,2775,1356
|
|
20240325,092700,90458480,2785,2785,2785,2785,10
|
|
20240325,092600,90430630,2785,2775,2785,2775,229
|
|
20240325,092500,89794145,2770,2775,2775,2770,41
|
|
20240325,092400,89680565,2775,2770,2775,2770,1010
|
|
20240325,092300,86877865,2770,2770,2775,2770,841
|
|
20240325,092200,84547090,2770,2770,2780,2770,1234
|
|
20240325,092100,81127775,2780,2770,2785,2765,885
|
|
20240325,092000,78676580,2770,2775,2790,2765,3499
|
|
20240325,091900,68988690,2775,2770,2775,2770,2444
|
|
20240325,091800,62214415,2775,2780,2780,2775,1285
|
|
20240325,091700,58648040,2775,2775,2775,2775,0
|
|
20240325,091600,58648040,2775,2775,2775,2775,3598
|
|
20240325,091500,48663590,2775,2770,2800,2770,2153
|
|
20240325,091400,42654300,2770,2775,2775,2770,320
|
|
20240325,091300,41767685,2770,2780,2785,2765,3322
|
|
20240325,091200,32550195,2775,2780,2780,2775,1200
|
|
20240325,091100,29218220,2780,2785,2785,2780,1364
|
|
20240325,091000,25426150,2780,2785,2785,2780,37
|
|
20240325,090900,25323110,2785,2780,2785,2780,677
|
|
20240325,090800,23440985,2790,2790,2790,2790,33
|
|
20240325,090700,23348915,2780,2780,2780,2780,604
|
|
20240325,090600,21669795,2780,2780,2780,2780,700
|
|
20240325,090500,19723795,2780,2780,2780,2780,1100
|
|
20240325,090400,16665795,2780,2780,2780,2780,222
|
|
20240325,090300,16048635,2780,2785,2785,2780,277
|
|
20240325,090200,15277985,2780,2790,2790,2780,3544
|
|
20240325,090100,5406980,2795,2800,2800,2795,685
|
|
20240325,090000,3491405,2800,2805,2805,2800,1246
|