619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191600,485486140,2825,2825,2825,2825,2081
|
|
20240326,191500,485486140,2825,2825,2825,2825,0
|
|
20240326,191400,485486140,2825,2825,2825,2825,0
|
|
20240326,191300,485486140,2825,2825,2825,2825,0
|
|
20240326,191200,485486140,2825,2825,2825,2825,0
|
|
20240326,191100,485486140,2825,2825,2825,2825,0
|
|
20240326,191000,485486140,2825,2825,2825,2825,0
|
|
20240326,190900,485486140,2825,2825,2825,2825,0
|
|
20240326,190800,485486140,2825,2825,2825,2825,0
|
|
20240326,190700,485486140,2825,2825,2825,2825,0
|
|
20240326,190600,485486140,2825,2825,2825,2825,0
|
|
20240326,190500,485486140,2825,2825,2825,2825,0
|
|
20240326,190400,485486140,2825,2825,2825,2825,0
|
|
20240326,190300,485486140,2825,2825,2825,2825,0
|
|
20240326,190200,485486140,2825,2825,2825,2825,0
|
|
20240326,190100,485486140,2825,2825,2825,2825,0
|
|
20240326,190000,485486140,2825,2825,2825,2825,0
|
|
20240326,185900,485486140,2825,2825,2825,2825,0
|
|
20240326,185800,485486140,2825,2825,2825,2825,0
|
|
20240326,185700,485486140,2825,2825,2825,2825,0
|
|
20240326,185600,485486140,2825,2825,2825,2825,0
|
|
20240326,185500,485486140,2825,2825,2825,2825,0
|
|
20240326,185400,485486140,2825,2825,2825,2825,0
|
|
20240326,185300,485486140,2825,2825,2825,2825,0
|
|
20240326,185200,485486140,2825,2825,2825,2825,0
|
|
20240326,185100,485486140,2825,2825,2825,2825,0
|
|
20240326,185000,485486140,2825,2825,2825,2825,0
|
|
20240326,184900,485486140,2825,2825,2825,2825,0
|
|
20240326,184800,485486140,2825,2825,2825,2825,0
|
|
20240326,184700,485486140,2825,2825,2825,2825,0
|
|
20240326,184600,485486140,2825,2825,2825,2825,2081
|
|
20240326,184500,485486140,2825,2825,2825,2825,0
|
|
20240326,184400,485486140,2825,2825,2825,2825,0
|
|
20240326,184300,485486140,2825,2825,2825,2825,0
|
|
20240326,184200,485486140,2825,2825,2825,2825,0
|
|
20240326,184100,485486140,2825,2825,2825,2825,0
|
|
20240326,184000,485486140,2825,2825,2825,2825,0
|
|
20240326,183900,485486140,2825,2825,2825,2825,0
|
|
20240326,183800,485486140,2825,2825,2825,2825,0
|
|
20240326,183700,485486140,2825,2825,2825,2825,0
|
|
20240326,183600,485486140,2825,2825,2825,2825,0
|
|
20240326,183500,485486140,2825,2825,2825,2825,0
|
|
20240326,183400,485486140,2825,2825,2825,2825,0
|
|
20240326,183300,485486140,2825,2825,2825,2825,0
|
|
20240326,183200,485486140,2825,2825,2825,2825,0
|
|
20240326,183100,485486140,2825,2825,2825,2825,0
|
|
20240326,183000,485486140,2825,2825,2825,2825,0
|
|
20240326,182900,485486140,2825,2825,2825,2825,0
|
|
20240326,182800,485486140,2825,2825,2825,2825,0
|
|
20240326,182700,485486140,2825,2825,2825,2825,0
|
|
20240326,182600,485486140,2825,2825,2825,2825,0
|
|
20240326,182500,485486140,2825,2825,2825,2825,0
|
|
20240326,182400,485486140,2825,2825,2825,2825,0
|
|
20240326,182300,485486140,2825,2825,2825,2825,0
|
|
20240326,182200,485486140,2825,2825,2825,2825,0
|
|
20240326,182100,485486140,2825,2825,2825,2825,0
|
|
20240326,182000,485486140,2825,2825,2825,2825,0
|
|
20240326,181900,485486140,2825,2825,2825,2825,0
|
|
20240326,181800,485486140,2825,2825,2825,2825,0
|
|
20240326,181700,485486140,2825,2825,2825,2825,0
|
|
20240326,181600,485486140,2825,2825,2825,2825,2081
|
|
20240326,181500,485486140,2825,2825,2825,2825,0
|
|
20240326,181400,485486140,2825,2825,2825,2825,0
|
|
20240326,181300,485486140,2825,2825,2825,2825,0
|
|
20240326,181200,485486140,2825,2825,2825,2825,0
|
|
20240326,181100,485486140,2825,2825,2825,2825,0
|
|
20240326,181000,485486140,2825,2825,2825,2825,0
|
|
20240326,180900,485486140,2825,2825,2825,2825,0
|
|
20240326,180800,485486140,2825,2825,2825,2825,0
|
|
20240326,180700,485486140,2825,2825,2825,2825,0
|
|
20240326,180600,485486140,2825,2825,2825,2825,0
|
|
20240326,180500,485486140,2825,2825,2825,2825,0
|
|
20240326,180400,485486140,2825,2825,2825,2825,0
|
|
20240326,180300,485486140,2825,2825,2825,2825,0
|
|
20240326,180200,485486140,2825,2825,2825,2825,0
|
|
20240326,180100,485486140,2825,2825,2825,2825,0
|
|
20240326,180000,485486140,2825,2825,2825,2825,0
|
|
20240326,175900,485486140,2825,2825,2825,2825,0
|
|
20240326,175800,485486140,2825,2825,2825,2825,0
|
|
20240326,175700,485486140,2825,2825,2825,2825,0
|
|
20240326,175600,485486140,2825,2825,2825,2825,0
|
|
20240326,175500,485486140,2825,2825,2825,2825,0
|
|
20240326,175400,485486140,2825,2825,2825,2825,0
|
|
20240326,175300,485486140,2825,2825,2825,2825,0
|
|
20240326,175200,485486140,2825,2825,2825,2825,0
|
|
20240326,175100,485486140,2825,2825,2825,2825,0
|
|
20240326,175000,485486140,2825,2825,2825,2825,0
|
|
20240326,174900,485486140,2825,2825,2825,2825,0
|
|
20240326,174800,485486140,2825,2825,2825,2825,0
|
|
20240326,174700,485486140,2825,2825,2825,2825,0
|
|
20240326,174600,485486140,2825,2825,2825,2825,2081
|
|
20240326,174500,485486140,2825,2825,2825,2825,0
|
|
20240326,174400,485486140,2825,2825,2825,2825,0
|
|
20240326,174300,485486140,2825,2825,2825,2825,0
|
|
20240326,174200,485486140,2825,2825,2825,2825,0
|
|
20240326,174100,485486140,2825,2825,2825,2825,0
|
|
20240326,174000,485486140,2825,2825,2825,2825,0
|
|
20240326,173900,485486140,2825,2825,2825,2825,0
|
|
20240326,173800,485486140,2825,2825,2825,2825,0
|
|
20240326,173700,485486140,2825,2825,2825,2825,0
|
|
20240326,173600,485486140,2825,2825,2825,2825,0
|
|
20240326,173500,485486140,2825,2825,2825,2825,0
|
|
20240326,173400,485486140,2825,2825,2825,2825,0
|
|
20240326,173300,485486140,2825,2825,2825,2825,0
|
|
20240326,173200,485486140,2825,2825,2825,2825,0
|
|
20240326,173100,485486140,2825,2825,2825,2825,0
|
|
20240326,173000,485486140,2825,2825,2825,2825,0
|
|
20240326,172900,485486140,2825,2825,2825,2825,0
|
|
20240326,172800,485486140,2825,2825,2825,2825,0
|
|
20240326,172700,485486140,2825,2825,2825,2825,0
|
|
20240326,172600,485486140,2825,2825,2825,2825,0
|
|
20240326,172500,485486140,2825,2825,2825,2825,0
|
|
20240326,172400,485486140,2825,2825,2825,2825,0
|
|
20240326,172300,485486140,2825,2825,2825,2825,0
|
|
20240326,172200,485486140,2825,2825,2825,2825,0
|
|
20240326,172100,485486140,2825,2825,2825,2825,0
|
|
20240326,172000,485486140,2825,2825,2825,2825,0
|
|
20240326,171900,485486140,2825,2825,2825,2825,0
|
|
20240326,171800,485486140,2825,2825,2825,2825,0
|
|
20240326,171700,485486140,2825,2825,2825,2825,0
|
|
20240326,171600,485486140,2825,2825,2825,2825,2081
|
|
20240326,171500,485486140,2825,2825,2825,2825,0
|
|
20240326,171400,485486140,2825,2825,2825,2825,0
|
|
20240326,171300,485486140,2825,2825,2825,2825,0
|
|
20240326,171200,485486140,2825,2825,2825,2825,0
|
|
20240326,171100,485486140,2825,2825,2825,2825,0
|
|
20240326,171000,485486140,2825,2825,2825,2825,0
|
|
20240326,170900,485486140,2825,2825,2825,2825,0
|
|
20240326,170800,485486140,2825,2825,2825,2825,0
|
|
20240326,170700,485486140,2825,2825,2825,2825,0
|
|
20240326,170600,485486140,2825,2825,2825,2825,0
|
|
20240326,170500,485486140,2825,2825,2825,2825,0
|
|
20240326,170400,485486140,2825,2825,2825,2825,0
|
|
20240326,170300,485486140,2825,2825,2825,2825,0
|
|
20240326,170200,485486140,2825,2825,2825,2825,0
|
|
20240326,170100,485486140,2825,2825,2825,2825,0
|
|
20240326,170000,485486140,2825,2825,2825,2825,0
|
|
20240326,165900,485486140,2825,2825,2825,2825,0
|
|
20240326,165800,485486140,2825,2825,2825,2825,0
|
|
20240326,165700,485486140,2825,2825,2825,2825,0
|
|
20240326,165600,485486140,2825,2825,2825,2825,0
|
|
20240326,165500,485486140,2825,2825,2825,2825,0
|
|
20240326,165400,485486140,2825,2825,2825,2825,0
|
|
20240326,165300,485486140,2825,2825,2825,2825,0
|
|
20240326,165200,485486140,2825,2825,2825,2825,0
|
|
20240326,165100,485486140,2825,2825,2825,2825,0
|
|
20240326,165000,485486140,2825,2825,2825,2825,0
|
|
20240326,164900,485486140,2825,2825,2825,2825,0
|
|
20240326,164800,485486140,2825,2825,2825,2825,0
|
|
20240326,164700,485486140,2825,2825,2825,2825,0
|
|
20240326,164600,485486140,2825,2825,2825,2825,2081
|
|
20240326,164500,485486140,2825,2825,2825,2825,0
|
|
20240326,164400,485486140,2825,2825,2825,2825,0
|
|
20240326,164300,485486140,2825,2825,2825,2825,0
|
|
20240326,164200,485486140,2825,2825,2825,2825,0
|
|
20240326,164100,485486140,2825,2825,2825,2825,0
|
|
20240326,164000,485486140,2825,2825,2825,2825,0
|
|
20240326,163900,485486140,2825,2825,2825,2825,0
|
|
20240326,163800,485486140,2825,2825,2825,2825,0
|
|
20240326,163700,485486140,2825,2825,2825,2825,0
|
|
20240326,163600,485486140,2825,2825,2825,2825,0
|
|
20240326,163500,485486140,2825,2825,2825,2825,0
|
|
20240326,163400,485486140,2825,2825,2825,2825,0
|
|
20240326,163300,485486140,2825,2825,2825,2825,0
|
|
20240326,163200,485486140,2825,2825,2825,2825,0
|
|
20240326,163100,485486140,2825,2825,2825,2825,0
|
|
20240326,163000,485486140,2825,2825,2825,2825,0
|
|
20240326,162900,485486140,2825,2825,2825,2825,0
|
|
20240326,162800,485486140,2825,2825,2825,2825,0
|
|
20240326,162700,485486140,2825,2825,2825,2825,0
|
|
20240326,162600,485486140,2825,2825,2825,2825,0
|
|
20240326,162500,485486140,2825,2825,2825,2825,0
|
|
20240326,162400,485486140,2825,2825,2825,2825,0
|
|
20240326,162300,485486140,2825,2825,2825,2825,0
|
|
20240326,162200,485486140,2825,2825,2825,2825,0
|
|
20240326,162100,485486140,2825,2825,2825,2825,0
|
|
20240326,162000,485486140,2825,2825,2825,2825,0
|
|
20240326,161900,485486140,2825,2825,2825,2825,0
|
|
20240326,161800,485486140,2825,2825,2825,2825,0
|
|
20240326,161700,485486140,2825,2825,2825,2825,0
|
|
20240326,161600,485486140,2825,2825,2825,2825,2081
|
|
20240326,161500,485486140,2825,2825,2825,2825,0
|
|
20240326,161400,485486140,2825,2825,2825,2825,0
|
|
20240326,161300,485486140,2825,2825,2825,2825,0
|
|
20240326,161200,485486140,2825,2825,2825,2825,0
|
|
20240326,161100,485486140,2825,2825,2825,2825,0
|
|
20240326,161000,485486140,2825,2825,2825,2825,0
|
|
20240326,160900,485486140,2825,2825,2825,2825,0
|
|
20240326,160800,485486140,2825,2825,2825,2825,0
|
|
20240326,160700,485486140,2825,2825,2825,2825,0
|
|
20240326,160600,485486140,2825,2825,2825,2825,0
|
|
20240326,160500,485486140,2825,2825,2825,2825,0
|
|
20240326,160400,485486140,2825,2825,2825,2825,0
|
|
20240326,160300,485486140,2825,2825,2825,2825,0
|
|
20240326,160200,485486140,2825,2825,2825,2825,0
|
|
20240326,160100,485486140,2825,2825,2825,2825,0
|
|
20240326,160000,485486140,2825,2825,2825,2825,0
|
|
20240326,155900,485486140,2825,2825,2825,2825,0
|
|
20240326,155800,485486140,2825,2825,2825,2825,0
|
|
20240326,155700,485486140,2825,2825,2825,2825,0
|
|
20240326,155600,485486140,2825,2825,2825,2825,0
|
|
20240326,155500,485486140,2825,2825,2825,2825,0
|
|
20240326,155400,485486140,2825,2825,2825,2825,0
|
|
20240326,155300,485486140,2825,2825,2825,2825,0
|
|
20240326,155200,485486140,2825,2825,2825,2825,0
|
|
20240326,155100,485486140,2825,2825,2825,2825,0
|
|
20240326,155000,485486140,2825,2825,2825,2825,0
|
|
20240326,154900,485486140,2825,2825,2825,2825,0
|
|
20240326,154800,485486140,2825,2825,2825,2825,0
|
|
20240326,154700,485486140,2825,2825,2825,2825,0
|
|
20240326,154600,485486140,2825,2825,2825,2825,2081
|
|
20240326,154500,485486140,2825,2825,2825,2825,0
|
|
20240326,154400,485486140,2825,2825,2825,2825,0
|
|
20240326,154300,485486140,2825,2825,2825,2825,0
|
|
20240326,154200,485486140,2825,2825,2825,2825,0
|
|
20240326,154100,485486140,2825,2825,2825,2825,0
|
|
20240326,154000,485486140,2825,2825,2825,2825,0
|
|
20240326,153900,485486140,2825,2825,2825,2825,0
|
|
20240326,153800,485486140,2825,2825,2825,2825,0
|
|
20240326,153700,485486140,2825,2825,2825,2825,0
|
|
20240326,153600,485486140,2825,2825,2825,2825,0
|
|
20240326,153500,485486140,2825,2825,2825,2825,0
|
|
20240326,153400,485486140,2825,2825,2825,2825,0
|
|
20240326,153300,485486140,2825,2825,2825,2825,0
|
|
20240326,153200,485486140,2825,2825,2825,2825,0
|
|
20240326,153100,485486140,2825,2825,2825,2825,0
|
|
20240326,153000,485486140,2825,2825,2825,2825,2081
|
|
20240326,152900,479607315,2825,2825,2825,2825,0
|
|
20240326,152800,479607315,2825,2825,2825,2825,0
|
|
20240326,152700,479607315,2825,2825,2825,2825,0
|
|
20240326,152600,479607315,2825,2825,2825,2825,0
|
|
20240326,152500,479607315,2825,2825,2825,2825,0
|
|
20240326,152400,479607315,2825,2825,2825,2825,0
|
|
20240326,152300,479607315,2825,2825,2825,2825,0
|
|
20240326,152200,479607315,2825,2825,2825,2825,0
|
|
20240326,152100,479607315,2825,2825,2825,2825,0
|
|
20240326,152000,479607315,2825,2825,2825,2825,0
|
|
20240326,151900,479607315,2825,2820,2825,2820,1225
|
|
20240326,151800,476149190,2825,2820,2825,2820,533
|
|
20240326,151700,474643470,2820,2820,2820,2820,111
|
|
20240326,151600,474330450,2820,2820,2825,2820,165
|
|
20240326,151500,473865125,2825,2820,2825,2820,308
|
|
20240326,151400,472996545,2820,2820,2820,2820,1689
|
|
20240326,151300,468233565,2820,2820,2820,2820,155
|
|
20240326,151200,467796465,2820,2820,2820,2820,1091
|
|
20240326,151100,464719845,2820,2820,2820,2820,0
|
|
20240326,151000,464719845,2820,2820,2820,2820,0
|
|
20240326,150900,464719845,2820,2825,2825,2820,805
|
|
20240326,150800,462445995,2825,2825,2825,2825,4183
|
|
20240326,150700,450629020,2820,2820,2820,2820,0
|
|
20240326,150600,450629020,2820,2820,2820,2820,1048
|
|
20240326,150500,447673660,2820,2820,2820,2820,150
|
|
20240326,150400,447250660,2820,2820,2820,2820,4
|
|
20240326,150300,447239380,2825,2825,2825,2825,84
|
|
20240326,150200,447002080,2825,2825,2825,2825,613
|
|
20240326,150100,445270355,2825,2820,2825,2820,42
|
|
20240326,150000,445151710,2820,2820,2820,2820,0
|
|
20240326,145900,445151710,2820,2820,2820,2820,525
|
|
20240326,145800,443671210,2820,2820,2820,2820,356
|
|
20240326,145700,442667290,2825,2825,2825,2825,54
|
|
20240326,145600,442514740,2825,2820,2825,2820,45
|
|
20240326,145500,442387715,2825,2825,2825,2825,55
|
|
20240326,145400,442232340,2820,2820,2820,2820,0
|
|
20240326,145300,442232340,2820,2825,2825,2820,1560
|
|
20240326,145200,437833000,2825,2825,2825,2825,143
|
|
20240326,145100,437429025,2825,2825,2825,2825,113
|
|
20240326,145000,437109800,2825,2825,2825,2825,0
|
|
20240326,144900,437109800,2825,2825,2825,2825,1
|
|
20240326,144800,437106975,2820,2820,2820,2820,205
|
|
20240326,144700,436528875,2820,2820,2820,2820,0
|
|
20240326,144600,436528875,2820,2820,2820,2820,160
|
|
20240326,144500,436077675,2825,2825,2825,2825,0
|
|
20240326,144400,436077675,2825,2825,2825,2825,0
|
|
20240326,144300,436077675,2825,2820,2825,2820,61
|
|
20240326,144200,435905650,2820,2820,2820,2820,108
|
|
20240326,144100,435601090,2825,2820,2825,2820,171
|
|
20240326,144000,435118020,2820,2820,2820,2820,0
|
|
20240326,143900,435118020,2820,2820,2820,2820,17
|
|
20240326,143800,435070080,2820,2820,2820,2820,0
|
|
20240326,143700,435070080,2820,2820,2820,2820,3
|
|
20240326,143600,435061620,2825,2825,2825,2825,0
|
|
20240326,143500,435061620,2825,2825,2825,2825,6
|
|
20240326,143400,435044670,2825,2825,2825,2825,0
|
|
20240326,143300,435044670,2825,2825,2825,2825,100
|
|
20240326,143200,434762170,2820,2820,2820,2820,0
|
|
20240326,143100,434762170,2820,2820,2820,2820,7
|
|
20240326,143000,434742430,2820,2820,2820,2820,8
|
|
20240326,142900,434719870,2820,2820,2820,2820,84
|
|
20240326,142800,434482990,2820,2820,2820,2820,0
|
|
20240326,142700,434482990,2820,2820,2820,2820,0
|
|
20240326,142600,434482990,2820,2820,2820,2820,185
|
|
20240326,142500,433961290,2820,2820,2820,2820,0
|
|
20240326,142400,433961290,2820,2820,2820,2820,294
|
|
20240326,142300,433132210,2825,2825,2825,2825,6
|
|
20240326,142200,433115260,2825,2825,2825,2820,773
|
|
20240326,142100,430935335,2825,2825,2825,2825,0
|
|
20240326,142000,430935335,2825,2825,2825,2825,50
|
|
20240326,141900,430794085,2820,2825,2825,2820,5
|
|
20240326,141800,430779980,2825,2825,2825,2825,100
|
|
20240326,141700,430497480,2825,2825,2825,2825,300
|
|
20240326,141600,429649980,2825,2825,2825,2825,1
|
|
20240326,141500,429647155,2820,2820,2820,2820,0
|
|
20240326,141400,429647155,2820,2820,2820,2820,0
|
|
20240326,141300,429647155,2820,2820,2820,2820,1
|
|
20240326,141200,429644335,2820,2820,2820,2820,1
|
|
20240326,141100,429641515,2825,2825,2825,2825,0
|
|
20240326,141000,429641515,2825,2825,2825,2825,0
|
|
20240326,140900,429641515,2825,2825,2825,2825,209
|
|
20240326,140800,429051090,2825,2825,2825,2825,0
|
|
20240326,140700,429051090,2825,2825,2825,2825,0
|
|
20240326,140600,429051090,2825,2825,2825,2825,1
|
|
20240326,140500,429048265,2820,2820,2820,2820,0
|
|
20240326,140400,429048265,2820,2820,2820,2820,5
|
|
20240326,140300,429034165,2820,2820,2820,2820,554
|
|
20240326,140200,427471885,2820,2820,2820,2820,80
|
|
20240326,140100,427246285,2825,2825,2825,2825,32
|
|
20240326,140000,427155885,2825,2825,2825,2820,801
|
|
20240326,135900,424894490,2825,2825,2825,2825,1181
|
|
20240326,135800,421558165,2825,2820,2825,2820,9
|
|
20240326,135700,421532775,2820,2820,2820,2820,100
|
|
20240326,135600,421250775,2820,2820,2820,2820,0
|
|
20240326,135500,421250775,2820,2825,2825,2820,991
|
|
20240326,135400,418453930,2830,2825,2830,2825,1877
|
|
20240326,135300,413144865,2825,2825,2825,2825,1030
|
|
20240326,135200,410235115,2825,2825,2825,2825,1
|
|
20240326,135100,410232290,2825,2825,2825,2825,0
|
|
20240326,135000,410232290,2825,2820,2825,2820,2324
|
|
20240326,134900,403678320,2820,2820,2820,2820,230
|
|
20240326,134800,403029720,2820,2820,2820,2820,0
|
|
20240326,134700,403029720,2820,2820,2820,2820,0
|
|
20240326,134600,403029720,2820,2820,2820,2820,8
|
|
20240326,134500,403007160,2820,2820,2820,2820,200
|
|
20240326,134400,402443160,2820,2820,2820,2820,454
|
|
20240326,134300,401162880,2815,2815,2815,2815,1070
|
|
20240326,134200,398150830,2820,2820,2820,2820,108
|
|
20240326,134100,397846270,2820,2820,2820,2820,2
|
|
20240326,134000,397840630,2820,2820,2820,2820,2
|
|
20240326,133900,397834990,2815,2815,2815,2815,0
|
|
20240326,133800,397834990,2815,2815,2815,2815,0
|
|
20240326,133700,397834990,2815,2815,2815,2815,202
|
|
20240326,133600,397266360,2820,2820,2820,2820,0
|
|
20240326,133500,397266360,2820,2820,2820,2820,0
|
|
20240326,133400,397266360,2820,2820,2820,2820,592
|
|
20240326,133300,395596920,2820,2820,2820,2820,1291
|
|
20240326,133200,391956300,2820,2820,2820,2820,1000
|
|
20240326,133100,389136300,2825,2825,2825,2825,0
|
|
20240326,133000,389136300,2825,2825,2825,2825,110
|
|
20240326,132900,388825550,2825,2825,2825,2825,60
|
|
20240326,132800,388656050,2830,2825,2830,2820,113
|
|
20240326,132700,388337250,2825,2825,2825,2825,13
|
|
20240326,132600,388300525,2825,2825,2825,2825,10
|
|
20240326,132500,388272275,2825,2825,2825,2825,11
|
|
20240326,132400,388241200,2825,2825,2825,2825,260
|
|
20240326,132300,387506700,2825,2825,2825,2825,700
|
|
20240326,132200,385529200,2830,2830,2830,2830,393
|
|
20240326,132100,384417010,2830,2830,2830,2830,100
|
|
20240326,132000,384134010,2830,2830,2830,2830,15
|
|
20240326,131900,384091560,2830,2825,2830,2820,999
|
|
20240326,131800,381268300,2825,2825,2825,2825,10
|
|
20240326,131700,381240050,2825,2825,2825,2825,0
|
|
20240326,131600,381240050,2825,2825,2825,2825,279
|
|
20240326,131500,380451875,2825,2825,2825,2825,1
|
|
20240326,131400,380449050,2825,2825,2825,2825,720
|
|
20240326,131300,378415050,2825,2830,2830,2825,200
|
|
20240326,131200,377849550,2830,2830,2830,2830,103
|
|
20240326,131100,377558060,2825,2825,2825,2825,20
|
|
20240326,131000,377501560,2825,2825,2825,2820,947
|
|
20240326,130900,374826415,2825,2825,2825,2825,57
|
|
20240326,130800,374665390,2825,2825,2825,2825,4
|
|
20240326,130700,374654090,2825,2825,2825,2825,292
|
|
20240326,130600,373829190,2825,2825,2825,2825,708
|
|
20240326,130500,371829090,2825,2825,2825,2825,43
|
|
20240326,130400,371707615,2825,2820,2825,2820,6287
|
|
20240326,130300,353951485,2820,2820,2820,2820,1
|
|
20240326,130200,353948665,2815,2815,2815,2815,600
|
|
20240326,130100,352259665,2820,2815,2825,2815,1493
|
|
20240326,130000,348050100,2815,2815,2815,2815,567
|
|
20240326,125900,346453995,2815,2815,2815,2815,36
|
|
20240326,125800,346352655,2815,2815,2815,2815,0
|
|
20240326,125700,346352655,2815,2815,2815,2815,0
|
|
20240326,125600,346352655,2815,2815,2815,2815,200
|
|
20240326,125500,345789655,2815,2815,2815,2815,735
|
|
20240326,125400,343720630,2815,2815,2815,2815,1000
|
|
20240326,125300,340905630,2815,2820,2820,2815,2730
|
|
20240326,125200,333213480,2820,2820,2820,2820,1426
|
|
20240326,125100,329192160,2830,2830,2830,2830,40
|
|
20240326,125000,329078960,2825,2825,2825,2825,1000
|
|
20240326,124900,326253960,2825,2825,2825,2825,10
|
|
20240326,124800,326225710,2820,2820,2820,2820,0
|
|
20240326,124700,326225710,2820,2830,2830,2820,2
|
|
20240326,124600,326220060,2830,2830,2830,2830,1
|
|
20240326,124500,326217230,2820,2825,2825,2820,36
|
|
20240326,124400,326115535,2825,2830,2830,2825,117
|
|
20240326,124300,325785005,2825,2825,2825,2825,0
|
|
20240326,124200,325785005,2825,2825,2825,2825,98
|
|
20240326,124100,325508155,2825,2825,2825,2825,3853
|
|
20240326,124000,314623430,2825,2825,2825,2825,0
|
|
20240326,123900,314623430,2825,2825,2825,2825,0
|
|
20240326,123800,314623430,2825,2825,2825,2825,10
|
|
20240326,123700,314595180,2820,2820,2820,2820,0
|
|
20240326,123600,314595180,2820,2820,2820,2820,51
|
|
20240326,123500,314451360,2820,2820,2820,2820,800
|
|
20240326,123400,312195360,2820,2820,2820,2820,0
|
|
20240326,123300,312195360,2820,2820,2820,2820,1000
|
|
20240326,123200,309375360,2820,2825,2825,2820,600
|
|
20240326,123100,307682860,2825,2825,2825,2825,31
|
|
20240326,123000,307595285,2825,2825,2825,2825,40
|
|
20240326,122900,307482285,2825,2825,2825,2825,0
|
|
20240326,122800,307482285,2825,2825,2825,2825,0
|
|
20240326,122700,307482285,2825,2825,2825,2825,400
|
|
20240326,122600,306352285,2825,2825,2825,2825,0
|
|
20240326,122500,306352285,2825,2825,2825,2825,52
|
|
20240326,122400,306205385,2830,2825,2830,2825,51
|
|
20240326,122300,306061060,2830,2825,2830,2825,1002
|
|
20240326,122200,303230400,2830,2830,2830,2830,0
|
|
20240326,122100,303230400,2830,2830,2830,2830,0
|
|
20240326,122000,303230400,2830,2830,2830,2830,17
|
|
20240326,121900,303182290,2830,2830,2830,2830,35
|
|
20240326,121800,303083240,2830,2825,2830,2825,2
|
|
20240326,121700,303077585,2825,2825,2825,2825,44
|
|
20240326,121600,302953285,2825,2825,2825,2825,0
|
|
20240326,121500,302953285,2825,2825,2825,2825,50
|
|
20240326,121400,302812035,2830,2830,2830,2830,5
|
|
20240326,121300,302797885,2825,2825,2825,2825,466
|
|
20240326,121200,301481435,2825,2825,2825,2825,0
|
|
20240326,121100,301481435,2825,2825,2825,2825,964
|
|
20240326,121000,298758135,2825,2825,2825,2825,50
|
|
20240326,120900,298616885,2825,2825,2825,2825,0
|
|
20240326,120800,298616885,2825,2825,2825,2825,200
|
|
20240326,120700,298051885,2825,2825,2825,2825,584
|
|
20240326,120600,296402085,2825,2825,2830,2825,2005
|
|
20240326,120500,290737935,2830,2830,2830,2830,7
|
|
20240326,120400,290718125,2825,2825,2825,2825,962
|
|
20240326,120300,288000475,2825,2825,2825,2825,120
|
|
20240326,120200,287661475,2825,2825,2825,2825,19
|
|
20240326,120100,287607800,2825,2825,2825,2825,33
|
|
20240326,120000,287514575,2830,2830,2830,2830,200
|
|
20240326,115900,286948575,2830,2825,2830,2825,57
|
|
20240326,115800,286787285,2825,2825,2825,2825,35
|
|
20240326,115700,286688410,2830,2830,2830,2830,52
|
|
20240326,115600,286541250,2830,2830,2830,2830,250
|
|
20240326,115500,285833750,2830,2830,2830,2830,103
|
|
20240326,115400,285542260,2830,2835,2835,2830,305
|
|
20240326,115300,284678850,2830,2830,2830,2830,0
|
|
20240326,115200,284678850,2830,2830,2835,2830,159
|
|
20240326,115100,284228575,2830,2830,2830,2830,20
|
|
20240326,115000,284171975,2835,2830,2835,2830,21
|
|
20240326,114900,284112540,2835,2835,2835,2835,20
|
|
20240326,114800,284055840,2835,2835,2835,2835,60
|
|
20240326,114700,283885740,2835,2825,2835,2825,2178
|
|
20240326,114600,277722170,2825,2825,2825,2825,465
|
|
20240326,114500,276408545,2830,2830,2830,2830,53
|
|
20240326,114400,276258555,2825,2825,2825,2825,45
|
|
20240326,114300,276131430,2825,2830,2830,2825,252
|
|
20240326,114200,275419270,2825,2825,2825,2825,0
|
|
20240326,114100,275419270,2825,2825,2825,2825,403
|
|
20240326,114000,274280795,2825,2825,2825,2825,50
|
|
20240326,113900,274139545,2825,2825,2825,2825,53
|
|
20240326,113800,273989820,2825,2825,2825,2825,169
|
|
20240326,113700,273512395,2825,2825,2825,2825,122
|
|
20240326,113600,273167745,2825,2825,2825,2825,52
|
|
20240326,113500,273020845,2825,2830,2830,2825,493
|
|
20240326,113400,271628110,2825,2830,2830,2825,61
|
|
20240326,113300,271455520,2825,2825,2825,2825,1
|
|
20240326,113200,271452695,2825,2825,2830,2825,309
|
|
20240326,113100,270579505,2825,2825,2825,2825,43
|
|
20240326,113000,270458030,2830,2825,2830,2825,53
|
|
20240326,112900,270308045,2830,2830,2830,2830,53
|
|
20240326,112800,270158055,2830,2830,2830,2830,1
|
|
20240326,112700,270155225,2830,2825,2830,2825,525
|
|
20240326,112600,268671810,2820,2820,2820,2820,0
|
|
20240326,112500,268671810,2820,2820,2825,2820,598
|
|
20240326,112400,266985190,2820,2820,2820,2820,183
|
|
20240326,112300,266469130,2830,2825,2830,2825,3681
|
|
20240326,112200,256069540,2825,2830,2830,2825,357
|
|
20240326,112100,255059250,2830,2830,2830,2830,0
|
|
20240326,112000,255059250,2830,2830,2830,2830,239
|
|
20240326,111900,254382880,2830,2830,2830,2830,0
|
|
20240326,111800,254382880,2830,2830,2830,2830,54
|
|
20240326,111700,254230060,2830,2830,2830,2830,1
|
|
20240326,111600,254227230,2830,2830,2830,2830,570
|
|
20240326,111500,252614130,2830,2830,2830,2830,1420
|
|
20240326,111400,248595530,2830,2825,2830,2825,1258
|
|
20240326,111300,245038620,2825,2825,2825,2825,53
|
|
20240326,111200,244888895,2825,2825,2825,2825,200
|
|
20240326,111100,244323895,2820,2820,2825,2820,134
|
|
20240326,111000,243945750,2820,2820,2820,2820,101
|
|
20240326,110900,243660930,2820,2825,2825,2820,55
|
|
20240326,110800,243505565,2820,2820,2820,2820,114
|
|
20240326,110700,243184085,2825,2825,2825,2825,52
|
|
20240326,110600,243037185,2820,2830,2830,2820,1288
|
|
20240326,110500,239399690,2825,2825,2825,2825,39
|
|
20240326,110400,239289515,2825,2820,2825,2820,56
|
|
20240326,110300,239131330,2820,2820,2820,2820,5
|
|
20240326,110200,239117230,2820,2820,2830,2820,105
|
|
20240326,110100,238820600,2830,2830,2830,2830,24
|
|
20240326,110000,238752680,2820,2825,2830,2820,553
|
|
20240326,105900,237190200,2825,2825,2825,2825,0
|
|
20240326,105800,237190200,2825,2825,2825,2820,278
|
|
20240326,105700,236405850,2825,2825,2825,2825,231
|
|
20240326,105600,235753275,2825,2825,2825,2825,0
|
|
20240326,105500,235753275,2825,2825,2825,2825,52
|
|
20240326,105400,235606375,2825,2825,2825,2825,422
|
|
20240326,105300,234414225,2825,2825,2825,2825,55
|
|
20240326,105200,234258850,2825,2825,2825,2825,1
|
|
20240326,105100,234256025,2820,2830,2830,2820,154
|
|
20240326,105000,233820715,2825,2830,2830,2825,121
|
|
20240326,104900,233478885,2825,2820,2825,2820,1954
|
|
20240326,104800,227966095,2820,2815,2820,2815,3155
|
|
20240326,104700,219084755,2810,2810,2810,2810,1
|
|
20240326,104600,219081945,2815,2815,2815,2815,153
|
|
20240326,104500,218651250,2815,2815,2815,2815,400
|
|
20240326,104400,217525250,2810,2810,2815,2810,81
|
|
20240326,104300,217297245,2815,2815,2815,2815,53
|
|
20240326,104200,217148050,2810,2810,2810,2810,1
|
|
20240326,104100,217145240,2815,2810,2815,2810,171
|
|
20240326,104000,216664380,2810,2810,2810,2810,367
|
|
20240326,103900,215633110,2815,2815,2815,2815,156
|
|
20240326,103800,215193970,2815,2815,2815,2815,0
|
|
20240326,103700,215193970,2815,2805,2815,2805,324
|
|
20240326,103600,214283275,2805,2815,2815,2805,54
|
|
20240326,103500,214131275,2805,2805,2805,2805,0
|
|
20240326,103400,214131275,2805,2805,2815,2805,55
|
|
20240326,103300,213976470,2815,2805,2815,2805,200
|
|
20240326,103200,213415330,2805,2820,2820,2805,53
|
|
20240326,103100,213265885,2805,2810,2810,2805,941
|
|
20240326,103000,210624800,2820,2810,2820,2810,194
|
|
20240326,102900,210077730,2815,2810,2815,2810,82
|
|
20240326,102800,209846905,2815,2815,2815,2815,53
|
|
20240326,102700,209697710,2810,2820,2820,2810,54
|
|
20240326,102600,209545440,2820,2820,2820,2820,9
|
|
20240326,102500,209520060,2810,2815,2820,2810,5483
|
|
20240326,102400,194081775,2815,2820,2820,2815,3
|
|
20240326,102300,194073320,2820,2820,2820,2820,56
|
|
20240326,102200,193915400,2815,2815,2815,2815,495
|
|
20240326,102100,192521975,2815,2815,2815,2815,53
|
|
20240326,102000,192372780,2815,2815,2815,2815,0
|
|
20240326,101900,192372780,2815,2815,2815,2815,133
|
|
20240326,101800,191998385,2815,2815,2815,2815,54
|
|
20240326,101700,191846375,2810,2815,2815,2810,135
|
|
20240326,101600,191466850,2815,2815,2815,2815,56
|
|
20240326,101500,191309210,2815,2815,2815,2815,1
|
|
20240326,101400,191306395,2815,2820,2820,2815,153
|
|
20240326,101300,190875435,2820,2820,2820,2820,2
|
|
20240326,101200,190869795,2820,2820,2820,2820,52
|
|
20240326,101100,190723155,2820,2820,2820,2820,27
|
|
20240326,101000,190647015,2820,2820,2820,2820,55
|
|
20240326,100900,190491915,2820,2810,2820,2810,2938
|
|
20240326,100800,182235685,2815,2815,2815,2815,2103
|
|
20240326,100700,176315740,2810,2815,2815,2810,2003
|
|
20240326,100600,170685570,2815,2815,2815,2815,12
|
|
20240326,100500,170651790,2815,2815,2815,2815,113
|
|
20240326,100400,170333695,2815,2815,2815,2815,4
|
|
20240326,100300,170322435,2810,2810,2810,2805,1418
|
|
20240326,100200,166338105,2810,2810,2810,2810,27
|
|
20240326,100100,166262235,2810,2810,2810,2810,54
|
|
20240326,100000,166110495,2805,2805,2805,2805,1
|
|
20240326,095900,166107690,2815,2805,2815,2805,3087
|
|
20240326,095800,157448135,2815,2815,2815,2815,55
|
|
20240326,095700,157293310,2810,2810,2810,2810,0
|
|
20240326,095600,157293310,2810,2810,2810,2810,348
|
|
20240326,095500,156315430,2800,2805,2805,2800,784
|
|
20240326,095400,154119180,2810,2810,2810,2810,55
|
|
20240326,095300,153964630,2810,2810,2810,2810,1
|
|
20240326,095200,153961820,2815,2805,2815,2805,60
|
|
20240326,095100,153792990,2815,2815,2815,2815,1
|
|
20240326,095000,153790175,2820,2820,2820,2805,199
|
|
20240326,094900,153230010,2820,2820,2820,2820,0
|
|
20240326,094800,153230010,2820,2820,2820,2810,558
|
|
20240326,094700,151661450,2820,2820,2820,2820,498
|
|
20240326,094600,150257090,2820,2820,2820,2810,1268
|
|
20240326,094500,146687400,2820,2820,2820,2820,195
|
|
20240326,094400,146137500,2820,2820,2820,2820,143
|
|
20240326,094300,145734240,2820,2820,2820,2820,123
|
|
20240326,094200,145387380,2820,2820,2820,2820,0
|
|
20240326,094100,145387380,2820,2810,2820,2810,7082
|
|
20240326,094000,125481150,2810,2810,2810,2795,3099
|
|
20240326,093900,116806540,2810,2810,2815,2810,1434
|
|
20240326,093800,112776995,2810,2810,2810,2810,56
|
|
20240326,093700,112619635,2810,2815,2815,2810,13
|
|
20240326,093600,112583095,2800,2815,2815,2800,755
|
|
20240326,093500,110467520,2815,2815,2815,2815,20
|
|
20240326,093400,110411220,2815,2810,2815,2805,2610
|
|
20240326,093300,103078800,2815,2815,2815,2815,0
|
|
20240326,093200,103078800,2815,2815,2815,2815,53
|
|
20240326,093100,102929605,2815,2805,2815,2805,126
|
|
20240326,093000,102576165,2815,2810,2815,2810,1491
|
|
20240326,092900,98386190,2810,2815,2815,2810,58
|
|
20240326,092800,98222950,2815,2815,2815,2815,286
|
|
20240326,092700,97417860,2820,2820,2820,2820,74
|
|
20240326,092600,97209180,2815,2815,2815,2815,0
|
|
20240326,092500,97209180,2815,2815,2815,2815,992
|
|
20240326,092400,94416700,2810,2810,2810,2810,201
|
|
20240326,092300,93851890,2810,2810,2810,2810,75
|
|
20240326,092200,93641140,2800,2805,2805,2800,5381
|
|
20240326,092100,78549340,2805,2810,2810,2805,657
|
|
20240326,092000,76704065,2815,2815,2815,2815,0
|
|
20240326,091900,76704065,2815,2815,2815,2815,63
|
|
20240326,091800,76526720,2815,2815,2815,2815,61
|
|
20240326,091700,76355005,2810,2810,2810,2810,0
|
|
20240326,091600,76355005,2810,2815,2815,2805,2398
|
|
20240326,091500,69617615,2815,2815,2815,2815,2
|
|
20240326,091400,69611985,2815,2810,2815,2805,1258
|
|
20240326,091300,66072805,2810,2810,2810,2810,72
|
|
20240326,091200,65870485,2805,2810,2815,2805,2286
|
|
20240326,091100,59451920,2810,2815,2815,2810,1288
|
|
20240326,091000,55826205,2820,2815,2820,2815,1050
|
|
20240326,090900,52870185,2815,2825,2825,2815,543
|
|
20240326,090800,51339480,2820,2830,2830,2820,4836
|
|
20240326,090700,37678575,2830,2825,2835,2825,1405
|
|
20240326,090600,33703985,2825,2815,2825,2815,966
|
|
20240326,090500,30979745,2815,2815,2815,2815,305
|
|
20240326,090400,30121170,2810,2810,2810,2810,0
|
|
20240326,090300,30121170,2810,2805,2810,2805,3381
|
|
20240326,090200,20637360,2805,2810,2810,2800,2117
|
|
20240326,090100,14709085,2810,2810,2810,2805,4747
|
|
20240326,090000,1388460,2815,2810,2815,2810,494
|