647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194400,911076685,2070,2070,2070,2070,4289
|
|
20240321,194300,911076685,2070,2070,2070,2070,0
|
|
20240321,194200,911076685,2070,2070,2070,2070,0
|
|
20240321,194100,911076685,2070,2070,2070,2070,0
|
|
20240321,194000,911076685,2070,2070,2070,2070,0
|
|
20240321,193900,911076685,2070,2070,2070,2070,0
|
|
20240321,193800,911076685,2070,2070,2070,2070,0
|
|
20240321,193700,911076685,2070,2070,2070,2070,0
|
|
20240321,193600,911076685,2070,2070,2070,2070,0
|
|
20240321,193500,911076685,2070,2070,2070,2070,0
|
|
20240321,193400,911076685,2070,2070,2070,2070,0
|
|
20240321,193300,911076685,2070,2070,2070,2070,0
|
|
20240321,193200,911076685,2070,2070,2070,2070,0
|
|
20240321,193100,911076685,2070,2070,2070,2070,0
|
|
20240321,193000,911076685,2070,2070,2070,2070,0
|
|
20240321,192900,911076685,2070,2070,2070,2070,0
|
|
20240321,192800,911076685,2070,2070,2070,2070,0
|
|
20240321,192700,911076685,2070,2070,2070,2070,0
|
|
20240321,192600,911076685,2070,2070,2070,2070,0
|
|
20240321,192500,911076685,2070,2070,2070,2070,0
|
|
20240321,192400,911076685,2070,2070,2070,2070,0
|
|
20240321,192300,911076685,2070,2070,2070,2070,0
|
|
20240321,192200,911076685,2070,2070,2070,2070,0
|
|
20240321,192100,911076685,2070,2070,2070,2070,0
|
|
20240321,192000,911076685,2070,2070,2070,2070,0
|
|
20240321,191900,911076685,2070,2070,2070,2070,0
|
|
20240321,191800,911076685,2070,2070,2070,2070,0
|
|
20240321,191700,911076685,2070,2070,2070,2070,0
|
|
20240321,191600,911076685,2070,2070,2070,2070,0
|
|
20240321,191500,911076685,2070,2070,2070,2070,0
|
|
20240321,191400,911076685,2070,2070,2070,2070,4289
|
|
20240321,191300,911076685,2070,2070,2070,2070,0
|
|
20240321,191200,911076685,2070,2070,2070,2070,0
|
|
20240321,191100,911076685,2070,2070,2070,2070,0
|
|
20240321,191000,911076685,2070,2070,2070,2070,0
|
|
20240321,190900,911076685,2070,2070,2070,2070,0
|
|
20240321,190800,911076685,2070,2070,2070,2070,0
|
|
20240321,190700,911076685,2070,2070,2070,2070,0
|
|
20240321,190600,911076685,2070,2070,2070,2070,0
|
|
20240321,190500,911076685,2070,2070,2070,2070,0
|
|
20240321,190400,911076685,2070,2070,2070,2070,0
|
|
20240321,190300,911076685,2070,2070,2070,2070,0
|
|
20240321,190200,911076685,2070,2070,2070,2070,0
|
|
20240321,190100,911076685,2070,2070,2070,2070,0
|
|
20240321,190000,911076685,2070,2070,2070,2070,0
|
|
20240321,185900,911076685,2070,2070,2070,2070,0
|
|
20240321,185800,911076685,2070,2070,2070,2070,0
|
|
20240321,185700,911076685,2070,2070,2070,2070,0
|
|
20240321,185600,911076685,2070,2070,2070,2070,0
|
|
20240321,185500,911076685,2070,2070,2070,2070,0
|
|
20240321,185400,911076685,2070,2070,2070,2070,0
|
|
20240321,185300,911076685,2070,2070,2070,2070,0
|
|
20240321,185200,911076685,2070,2070,2070,2070,0
|
|
20240321,185100,911076685,2070,2070,2070,2070,0
|
|
20240321,185000,911076685,2070,2070,2070,2070,0
|
|
20240321,184900,911076685,2070,2070,2070,2070,0
|
|
20240321,184800,911076685,2070,2070,2070,2070,0
|
|
20240321,184700,911076685,2070,2070,2070,2070,0
|
|
20240321,184600,911076685,2070,2070,2070,2070,0
|
|
20240321,184500,911076685,2070,2070,2070,2070,0
|
|
20240321,184400,911076685,2070,2070,2070,2070,4289
|
|
20240321,184300,911076685,2070,2070,2070,2070,0
|
|
20240321,184200,911076685,2070,2070,2070,2070,0
|
|
20240321,184100,911076685,2070,2070,2070,2070,0
|
|
20240321,184000,911076685,2070,2070,2070,2070,0
|
|
20240321,183900,911076685,2070,2070,2070,2070,0
|
|
20240321,183800,911076685,2070,2070,2070,2070,0
|
|
20240321,183700,911076685,2070,2070,2070,2070,0
|
|
20240321,183600,911076685,2070,2070,2070,2070,0
|
|
20240321,183500,911076685,2070,2070,2070,2070,0
|
|
20240321,183400,911076685,2070,2070,2070,2070,0
|
|
20240321,183300,911076685,2070,2070,2070,2070,0
|
|
20240321,183200,911076685,2070,2070,2070,2070,0
|
|
20240321,183100,911076685,2070,2070,2070,2070,0
|
|
20240321,183000,911076685,2070,2070,2070,2070,0
|
|
20240321,182900,911076685,2070,2070,2070,2070,0
|
|
20240321,182800,911076685,2070,2070,2070,2070,0
|
|
20240321,182700,911076685,2070,2070,2070,2070,0
|
|
20240321,182600,911076685,2070,2070,2070,2070,0
|
|
20240321,182500,911076685,2070,2070,2070,2070,0
|
|
20240321,182400,911076685,2070,2070,2070,2070,0
|
|
20240321,182300,911076685,2070,2070,2070,2070,0
|
|
20240321,182200,911076685,2070,2070,2070,2070,0
|
|
20240321,182100,911076685,2070,2070,2070,2070,0
|
|
20240321,182000,911076685,2070,2070,2070,2070,0
|
|
20240321,181900,911076685,2070,2070,2070,2070,0
|
|
20240321,181800,911076685,2070,2070,2070,2070,0
|
|
20240321,181700,911076685,2070,2070,2070,2070,0
|
|
20240321,181600,911076685,2070,2070,2070,2070,0
|
|
20240321,181500,911076685,2070,2070,2070,2070,0
|
|
20240321,181400,911076685,2070,2070,2070,2070,4289
|
|
20240321,181300,911076685,2070,2070,2070,2070,0
|
|
20240321,181200,911076685,2070,2070,2070,2070,0
|
|
20240321,181100,911076685,2070,2070,2070,2070,0
|
|
20240321,181000,911076685,2070,2070,2070,2070,0
|
|
20240321,180900,911076685,2070,2070,2070,2070,0
|
|
20240321,180800,911076685,2070,2070,2070,2070,0
|
|
20240321,180700,911076685,2070,2070,2070,2070,0
|
|
20240321,180600,911076685,2070,2070,2070,2070,0
|
|
20240321,180500,911076685,2070,2070,2070,2070,0
|
|
20240321,180400,911076685,2070,2070,2070,2070,0
|
|
20240321,180300,911076685,2070,2070,2070,2070,0
|
|
20240321,180200,911076685,2070,2070,2070,2070,0
|
|
20240321,180100,911076685,2070,2070,2070,2070,0
|
|
20240321,180000,911076685,2070,2070,2070,2070,0
|
|
20240321,175900,911076685,2070,2070,2070,2070,0
|
|
20240321,175800,911076685,2070,2070,2070,2070,0
|
|
20240321,175700,911076685,2070,2070,2070,2070,0
|
|
20240321,175600,911076685,2070,2070,2070,2070,0
|
|
20240321,175500,911076685,2070,2070,2070,2070,0
|
|
20240321,175400,911076685,2070,2070,2070,2070,0
|
|
20240321,175300,911076685,2070,2070,2070,2070,0
|
|
20240321,175200,911076685,2070,2070,2070,2070,0
|
|
20240321,175100,911076685,2070,2070,2070,2070,0
|
|
20240321,175000,911076685,2070,2070,2070,2070,0
|
|
20240321,174900,911076685,2070,2070,2070,2070,0
|
|
20240321,174800,911076685,2070,2070,2070,2070,0
|
|
20240321,174700,911076685,2070,2070,2070,2070,0
|
|
20240321,174600,911076685,2070,2070,2070,2070,0
|
|
20240321,174500,911076685,2070,2070,2070,2070,0
|
|
20240321,174400,911076685,2070,2070,2070,2070,4289
|
|
20240321,174300,911076685,2070,2070,2070,2070,0
|
|
20240321,174200,911076685,2070,2070,2070,2070,0
|
|
20240321,174100,911076685,2070,2070,2070,2070,0
|
|
20240321,174000,911076685,2070,2070,2070,2070,0
|
|
20240321,173900,911076685,2070,2070,2070,2070,0
|
|
20240321,173800,911076685,2070,2070,2070,2070,0
|
|
20240321,173700,911076685,2070,2070,2070,2070,0
|
|
20240321,173600,911076685,2070,2070,2070,2070,0
|
|
20240321,173500,911076685,2070,2070,2070,2070,0
|
|
20240321,173400,911076685,2070,2070,2070,2070,0
|
|
20240321,173300,911076685,2070,2070,2070,2070,0
|
|
20240321,173200,911076685,2070,2070,2070,2070,0
|
|
20240321,173100,911076685,2070,2070,2070,2070,0
|
|
20240321,173000,911076685,2070,2070,2070,2070,0
|
|
20240321,172900,911076685,2070,2070,2070,2070,0
|
|
20240321,172800,911076685,2070,2070,2070,2070,0
|
|
20240321,172700,911076685,2070,2070,2070,2070,0
|
|
20240321,172600,911076685,2070,2070,2070,2070,0
|
|
20240321,172500,911076685,2070,2070,2070,2070,0
|
|
20240321,172400,911076685,2070,2070,2070,2070,0
|
|
20240321,172300,911076685,2070,2070,2070,2070,0
|
|
20240321,172200,911076685,2070,2070,2070,2070,0
|
|
20240321,172100,911076685,2070,2070,2070,2070,0
|
|
20240321,172000,911076685,2070,2070,2070,2070,0
|
|
20240321,171900,911076685,2070,2070,2070,2070,0
|
|
20240321,171800,911076685,2070,2070,2070,2070,0
|
|
20240321,171700,911076685,2070,2070,2070,2070,0
|
|
20240321,171600,911076685,2070,2070,2070,2070,0
|
|
20240321,171500,911076685,2070,2070,2070,2070,0
|
|
20240321,171400,911076685,2070,2070,2070,2070,4289
|
|
20240321,171300,911076685,2070,2070,2070,2070,0
|
|
20240321,171200,911076685,2070,2070,2070,2070,0
|
|
20240321,171100,911076685,2070,2070,2070,2070,0
|
|
20240321,171000,911076685,2070,2070,2070,2070,0
|
|
20240321,170900,911076685,2070,2070,2070,2070,0
|
|
20240321,170800,911076685,2070,2070,2070,2070,0
|
|
20240321,170700,911076685,2070,2070,2070,2070,0
|
|
20240321,170600,911076685,2070,2070,2070,2070,0
|
|
20240321,170500,911076685,2070,2070,2070,2070,0
|
|
20240321,170400,911076685,2070,2070,2070,2070,0
|
|
20240321,170300,911076685,2070,2070,2070,2070,0
|
|
20240321,170200,911076685,2070,2070,2070,2070,0
|
|
20240321,170100,911076685,2070,2070,2070,2070,0
|
|
20240321,170000,911076685,2070,2070,2070,2070,0
|
|
20240321,165900,911076685,2070,2070,2070,2070,0
|
|
20240321,165800,911076685,2070,2070,2070,2070,0
|
|
20240321,165700,911076685,2070,2070,2070,2070,0
|
|
20240321,165600,911076685,2070,2070,2070,2070,0
|
|
20240321,165500,911076685,2070,2070,2070,2070,0
|
|
20240321,165400,911076685,2070,2070,2070,2070,0
|
|
20240321,165300,911076685,2070,2070,2070,2070,0
|
|
20240321,165200,911076685,2070,2070,2070,2070,0
|
|
20240321,165100,911076685,2070,2070,2070,2070,0
|
|
20240321,165000,911076685,2070,2070,2070,2070,0
|
|
20240321,164900,911076685,2070,2070,2070,2070,0
|
|
20240321,164800,911076685,2070,2070,2070,2070,0
|
|
20240321,164700,911076685,2070,2070,2070,2070,0
|
|
20240321,164600,911076685,2070,2070,2070,2070,0
|
|
20240321,164500,911076685,2070,2070,2070,2070,0
|
|
20240321,164400,911076685,2070,2070,2070,2070,4289
|
|
20240321,164300,911076685,2070,2070,2070,2070,0
|
|
20240321,164200,911076685,2070,2070,2070,2070,0
|
|
20240321,164100,911076685,2070,2070,2070,2070,0
|
|
20240321,164000,911076685,2070,2070,2070,2070,0
|
|
20240321,163900,911076685,2070,2070,2070,2070,0
|
|
20240321,163800,911076685,2070,2070,2070,2070,0
|
|
20240321,163700,911076685,2070,2070,2070,2070,0
|
|
20240321,163600,911076685,2070,2070,2070,2070,0
|
|
20240321,163500,911076685,2070,2070,2070,2070,0
|
|
20240321,163400,911076685,2070,2070,2070,2070,0
|
|
20240321,163300,911076685,2070,2070,2070,2070,0
|
|
20240321,163200,911076685,2070,2070,2070,2070,0
|
|
20240321,163100,911076685,2070,2070,2070,2070,0
|
|
20240321,163000,911076685,2070,2070,2070,2070,0
|
|
20240321,162900,911076685,2070,2070,2070,2070,0
|
|
20240321,162800,911076685,2070,2070,2070,2070,0
|
|
20240321,162700,911076685,2070,2070,2070,2070,0
|
|
20240321,162600,911076685,2070,2070,2070,2070,0
|
|
20240321,162500,911076685,2070,2070,2070,2070,0
|
|
20240321,162400,911076685,2070,2070,2070,2070,0
|
|
20240321,162300,911076685,2070,2070,2070,2070,0
|
|
20240321,162200,911076685,2070,2070,2070,2070,0
|
|
20240321,162100,911076685,2070,2070,2070,2070,0
|
|
20240321,162000,911076685,2070,2070,2070,2070,0
|
|
20240321,161900,911076685,2070,2070,2070,2070,0
|
|
20240321,161800,911076685,2070,2070,2070,2070,0
|
|
20240321,161700,911076685,2070,2070,2070,2070,0
|
|
20240321,161600,911076685,2070,2070,2070,2070,0
|
|
20240321,161500,911076685,2070,2070,2070,2070,0
|
|
20240321,161400,911076685,2070,2070,2070,2070,4289
|
|
20240321,161300,911076685,2070,2070,2070,2070,0
|
|
20240321,161200,911076685,2070,2070,2070,2070,0
|
|
20240321,161100,911076685,2070,2070,2070,2070,0
|
|
20240321,161000,911076685,2070,2070,2070,2070,0
|
|
20240321,160900,911076685,2070,2070,2070,2070,0
|
|
20240321,160800,911076685,2070,2070,2070,2070,0
|
|
20240321,160700,911076685,2070,2070,2070,2070,0
|
|
20240321,160600,911076685,2070,2070,2070,2070,0
|
|
20240321,160500,911076685,2070,2070,2070,2070,0
|
|
20240321,160400,911076685,2070,2070,2070,2070,0
|
|
20240321,160300,911076685,2070,2070,2070,2070,0
|
|
20240321,160200,911076685,2070,2070,2070,2070,0
|
|
20240321,160100,911076685,2070,2070,2070,2070,0
|
|
20240321,160000,911076685,2070,2070,2070,2070,0
|
|
20240321,155900,911076685,2070,2070,2070,2070,0
|
|
20240321,155800,911076685,2070,2070,2070,2070,0
|
|
20240321,155700,911076685,2070,2070,2070,2070,0
|
|
20240321,155600,911076685,2070,2070,2070,2070,0
|
|
20240321,155500,911076685,2070,2070,2070,2070,0
|
|
20240321,155400,911076685,2070,2070,2070,2070,0
|
|
20240321,155300,911076685,2070,2070,2070,2070,0
|
|
20240321,155200,911076685,2070,2070,2070,2070,0
|
|
20240321,155100,911076685,2070,2070,2070,2070,0
|
|
20240321,155000,911076685,2070,2070,2070,2070,0
|
|
20240321,154900,911076685,2070,2070,2070,2070,0
|
|
20240321,154800,911076685,2070,2070,2070,2070,0
|
|
20240321,154700,911076685,2070,2070,2070,2070,0
|
|
20240321,154600,911076685,2070,2070,2070,2070,0
|
|
20240321,154500,911076685,2070,2070,2070,2070,0
|
|
20240321,154400,911076685,2070,2070,2070,2070,4289
|
|
20240321,154300,911076685,2070,2070,2070,2070,0
|
|
20240321,154200,911076685,2070,2070,2070,2070,0
|
|
20240321,154100,911076685,2070,2070,2070,2070,0
|
|
20240321,154000,911076685,2070,2070,2070,2070,0
|
|
20240321,153900,911076685,2070,2070,2070,2070,0
|
|
20240321,153800,911076685,2070,2070,2070,2070,0
|
|
20240321,153700,911076685,2070,2070,2070,2070,0
|
|
20240321,153600,911076685,2070,2070,2070,2070,0
|
|
20240321,153500,911076685,2070,2070,2070,2070,0
|
|
20240321,153400,911076685,2070,2070,2070,2070,0
|
|
20240321,153300,911076685,2070,2070,2070,2070,0
|
|
20240321,153200,911076685,2070,2070,2070,2070,0
|
|
20240321,153100,911076685,2070,2070,2070,2070,0
|
|
20240321,153000,911076685,2070,2070,2070,2070,4289
|
|
20240321,152900,902198455,2080,2080,2080,2080,0
|
|
20240321,152800,902198455,2080,2080,2080,2080,0
|
|
20240321,152700,902198455,2080,2080,2080,2080,0
|
|
20240321,152600,902198455,2080,2080,2080,2080,0
|
|
20240321,152500,902198455,2080,2080,2080,2080,0
|
|
20240321,152400,902198455,2080,2080,2080,2080,0
|
|
20240321,152300,902198455,2080,2080,2080,2080,0
|
|
20240321,152200,902198455,2080,2080,2080,2080,0
|
|
20240321,152100,902198455,2080,2080,2080,2080,0
|
|
20240321,152000,902198455,2080,2080,2080,2080,0
|
|
20240321,151900,902198455,2080,2070,2080,2070,206
|
|
20240321,151800,901772015,2070,2080,2080,2070,1188
|
|
20240321,151700,899302855,2080,2070,2080,2070,2885
|
|
20240321,151600,893318425,2070,2070,2070,2070,0
|
|
20240321,151500,893318425,2070,2080,2080,2070,2699
|
|
20240321,151400,887721375,2080,2080,2080,2080,478
|
|
20240321,151300,886727135,2080,2080,2080,2080,606
|
|
20240321,151200,885466655,2075,2075,2075,2075,177
|
|
20240321,151100,885099380,2080,2080,2080,2080,301
|
|
20240321,151000,884473300,2075,2075,2075,2075,1
|
|
20240321,150900,884471225,2080,2075,2080,2070,1652
|
|
20240321,150800,881041265,2075,2075,2075,2075,400
|
|
20240321,150700,880211265,2080,2080,2080,2080,10
|
|
20240321,150600,880190465,2080,2080,2080,2080,119
|
|
20240321,150500,879942945,2080,2075,2080,2075,2158
|
|
20240321,150400,875457675,2070,2070,2070,2070,867
|
|
20240321,150300,873662985,2070,2070,2070,2070,31
|
|
20240321,150200,873598815,2065,2065,2065,2065,0
|
|
20240321,150100,873598815,2065,2065,2065,2065,0
|
|
20240321,150000,873598815,2065,2065,2065,2065,0
|
|
20240321,145900,873598815,2065,2065,2065,2065,0
|
|
20240321,145800,873598815,2065,2065,2065,2065,50
|
|
20240321,145700,873495565,2065,2065,2065,2065,3
|
|
20240321,145600,873489370,2065,2065,2065,2065,5
|
|
20240321,145500,873479045,2065,2065,2065,2065,2
|
|
20240321,145400,873474915,2065,2065,2065,2065,408
|
|
20240321,145300,872632395,2065,2065,2065,2065,999
|
|
20240321,145200,870569460,2065,2060,2065,2060,1293
|
|
20240321,145100,867905815,2060,2065,2065,2060,564
|
|
20240321,145000,866743955,2065,2070,2070,2065,646
|
|
20240321,144900,865409925,2065,2070,2070,2065,68
|
|
20240321,144800,865269415,2070,2065,2070,2065,15
|
|
20240321,144700,865238435,2070,2070,2070,2070,2
|
|
20240321,144600,865234295,2070,2070,2070,2070,125
|
|
20240321,144500,864975545,2065,2065,2065,2065,13
|
|
20240321,144400,864948700,2065,2065,2065,2065,9
|
|
20240321,144300,864930115,2065,2065,2065,2065,4
|
|
20240321,144200,864921855,2065,2060,2065,2060,2
|
|
20240321,144100,864917730,2060,2065,2065,2060,1491
|
|
20240321,144000,861845955,2065,2065,2065,2065,11
|
|
20240321,143900,861823240,2065,2070,2070,2065,37
|
|
20240321,143800,861746775,2070,2070,2070,2070,17
|
|
20240321,143700,861711585,2065,2070,2070,2065,500
|
|
20240321,143600,860678585,2070,2070,2070,2070,1
|
|
20240321,143500,860676515,2065,2065,2065,2065,0
|
|
20240321,143400,860676515,2065,2065,2065,2065,149
|
|
20240321,143300,860368830,2065,2065,2065,2065,557
|
|
20240321,143200,859218625,2065,2065,2065,2065,1
|
|
20240321,143100,859216560,2070,2070,2070,2070,0
|
|
20240321,143000,859216560,2070,2070,2070,2070,7
|
|
20240321,142900,859202070,2075,2075,2075,2075,2
|
|
20240321,142800,859197920,2070,2070,2070,2070,25
|
|
20240321,142700,859146170,2075,2075,2075,2075,300
|
|
20240321,142600,858523670,2075,2075,2075,2075,330
|
|
20240321,142500,857838920,2070,2065,2070,2065,2584
|
|
20240321,142400,852495730,2065,2065,2065,2065,65
|
|
20240321,142300,852361505,2070,2070,2070,2070,35
|
|
20240321,142200,852289055,2065,2070,2070,2060,142
|
|
20240321,142100,851995880,2070,2070,2070,2070,723
|
|
20240321,142000,850499270,2065,2065,2065,2065,43
|
|
20240321,141900,850410475,2065,2065,2065,2065,200
|
|
20240321,141800,849997475,2060,2060,2060,2060,0
|
|
20240321,141700,849997475,2060,2060,2060,2060,1000
|
|
20240321,141600,847937475,2065,2065,2065,2065,2
|
|
20240321,141500,847933345,2060,2065,2065,2060,417
|
|
20240321,141400,847072425,2070,2070,2070,2070,0
|
|
20240321,141300,847072425,2070,2070,2070,2070,0
|
|
20240321,141200,847072425,2070,2070,2070,2070,70
|
|
20240321,141100,846927525,2070,2070,2070,2070,65
|
|
20240321,141000,846792975,2070,2070,2070,2070,25
|
|
20240321,140900,846741225,2070,2070,2070,2070,0
|
|
20240321,140800,846741225,2070,2070,2070,2070,35
|
|
20240321,140700,846668775,2070,2065,2070,2065,116
|
|
20240321,140600,846429155,2070,2070,2070,2070,86
|
|
20240321,140500,846251135,2065,2065,2065,2065,0
|
|
20240321,140400,846251135,2065,2065,2065,2065,57
|
|
20240321,140300,846133430,2065,2070,2070,2065,161
|
|
20240321,140200,845800455,2060,2060,2060,2060,0
|
|
20240321,140100,845800455,2060,2070,2070,2060,452
|
|
20240321,140000,844868245,2065,2065,2065,2065,1
|
|
20240321,135900,844866180,2050,2065,2065,2050,6515
|
|
20240321,135800,831489000,2065,2065,2065,2065,0
|
|
20240321,135700,831489000,2065,2065,2065,2065,1432
|
|
20240321,135600,828531920,2070,2070,2070,2070,0
|
|
20240321,135500,828531920,2070,2070,2070,2070,0
|
|
20240321,135400,828531920,2070,2070,2070,2070,8
|
|
20240321,135300,828515360,2065,2065,2065,2065,138
|
|
20240321,135200,828230390,2070,2065,2070,2065,137
|
|
20240321,135100,827947470,2070,2070,2070,2070,37
|
|
20240321,135000,827870880,2070,2070,2070,2070,0
|
|
20240321,134900,827870880,2070,2070,2070,2070,10
|
|
20240321,134800,827850180,2070,2070,2070,2070,0
|
|
20240321,134700,827850180,2070,2070,2070,2070,6
|
|
20240321,134600,827837760,2070,2070,2070,2070,92
|
|
20240321,134500,827647320,2070,2070,2070,2070,10
|
|
20240321,134400,827626620,2065,2070,2070,2065,102
|
|
20240321,134300,827415490,2070,2070,2070,2070,0
|
|
20240321,134200,827415490,2070,2070,2070,2070,700
|
|
20240321,134100,825966490,2070,2070,2070,2070,2
|
|
20240321,134000,825962350,2070,2070,2070,2070,16
|
|
20240321,133900,825929230,2080,2080,2080,2080,0
|
|
20240321,133800,825929230,2080,2080,2080,2075,2619
|
|
20240321,133700,820493755,2080,2080,2080,2080,0
|
|
20240321,133600,820493755,2080,2080,2080,2080,0
|
|
20240321,133500,820493755,2080,2080,2080,2065,1104
|
|
20240321,133400,818211800,2080,2075,2080,2075,4820
|
|
20240321,133300,808210295,2080,2080,2080,2080,0
|
|
20240321,133200,808210295,2080,2080,2080,2080,0
|
|
20240321,133100,808210295,2080,2080,2080,2080,539
|
|
20240321,133000,807089175,2080,2080,2080,2080,0
|
|
20240321,132900,807089175,2080,2070,2080,2070,1955
|
|
20240321,132800,803042315,2085,2075,2085,2070,1663
|
|
20240321,132700,799594260,2070,2070,2070,2070,25
|
|
20240321,132600,799542510,2075,2070,2075,2065,264
|
|
20240321,132500,798996030,2075,2075,2075,2075,0
|
|
20240321,132400,798996030,2075,2065,2075,2065,15
|
|
20240321,132300,798965025,2070,2070,2070,2070,1
|
|
20240321,132200,798962955,2065,2065,2065,2065,400
|
|
20240321,132100,798136955,2070,2070,2070,2070,11
|
|
20240321,132000,798114185,2070,2070,2070,2070,3
|
|
20240321,131900,798107975,2075,2075,2075,2075,0
|
|
20240321,131800,798107975,2075,2070,2075,2070,10
|
|
20240321,131700,798087270,2070,2070,2070,2070,0
|
|
20240321,131600,798087270,2070,2065,2070,2065,63
|
|
20240321,131500,797957120,2065,2065,2065,2065,0
|
|
20240321,131400,797957120,2065,2060,2065,2060,1389
|
|
20240321,131300,795090895,2060,2060,2060,2060,0
|
|
20240321,131200,795090895,2060,2060,2060,2060,0
|
|
20240321,131100,795090895,2060,2060,2060,2060,1
|
|
20240321,131000,795088835,2050,2060,2060,2050,2743
|
|
20240321,130900,789463265,2060,2055,2060,2055,53
|
|
20240321,130800,789354295,2060,2060,2060,2060,2
|
|
20240321,130700,789350175,2050,2055,2055,2050,1000
|
|
20240321,130600,787300165,2055,2055,2055,2050,1858
|
|
20240321,130500,783489820,2060,2060,2060,2060,0
|
|
20240321,130400,783489820,2060,2055,2060,2055,83
|
|
20240321,130300,783319205,2060,2060,2060,2060,2010
|
|
20240321,130200,779178605,2065,2065,2065,2065,0
|
|
20240321,130100,779178605,2065,2065,2065,2065,100
|
|
20240321,130000,778972105,2060,2060,2060,2060,50
|
|
20240321,125900,778869105,2060,2060,2060,2060,3
|
|
20240321,125800,778862925,2045,2060,2060,2045,21157
|
|
20240321,125700,735531540,2065,2065,2065,2065,0
|
|
20240321,125600,735531540,2065,2065,2065,2065,75
|
|
20240321,125500,735376665,2070,2070,2070,2070,1
|
|
20240321,125400,735374595,2070,2070,2070,2070,0
|
|
20240321,125300,735374595,2070,2070,2070,2070,0
|
|
20240321,125200,735374595,2070,2070,2070,2070,0
|
|
20240321,125100,735374595,2070,2070,2070,2070,497
|
|
20240321,125000,734345805,2065,2060,2070,2060,1957
|
|
20240321,124900,730314370,2060,2060,2060,2050,3622
|
|
20240321,124800,722872515,2055,2060,2060,2055,348
|
|
20240321,124700,722157350,2060,2060,2060,2060,1295
|
|
20240321,124600,719489650,2065,2065,2065,2065,1
|
|
20240321,124500,719487585,2055,2070,2075,2055,54
|
|
20240321,124400,719376580,2050,2065,2065,2050,16384
|
|
20240321,124300,685689385,2065,2070,2070,2065,100
|
|
20240321,124200,685482850,2065,2065,2065,2065,0
|
|
20240321,124100,685482850,2065,2065,2065,2065,0
|
|
20240321,124000,685482850,2065,2065,2065,2065,0
|
|
20240321,123900,685482850,2065,2070,2070,2065,361
|
|
20240321,123800,684737355,2070,2070,2070,2070,1
|
|
20240321,123700,684735285,2065,2070,2070,2065,500
|
|
20240321,123600,683702780,2070,2070,2070,2070,0
|
|
20240321,123500,683702780,2070,2070,2070,2070,81
|
|
20240321,123400,683535110,2070,2070,2070,2070,0
|
|
20240321,123300,683535110,2070,2075,2075,2070,176
|
|
20240321,123200,683170540,2070,2070,2070,2070,0
|
|
20240321,123100,683170540,2070,2070,2070,2070,0
|
|
20240321,123000,683170540,2070,2070,2070,2070,0
|
|
20240321,122900,683170540,2070,2075,2075,2070,1076
|
|
20240321,122800,680942840,2075,2075,2075,2075,20
|
|
20240321,122700,680901340,2075,2075,2075,2075,0
|
|
20240321,122600,680901340,2075,2075,2075,2075,100
|
|
20240321,122500,680693840,2075,2075,2075,2075,0
|
|
20240321,122400,680693840,2075,2075,2075,2075,95
|
|
20240321,122300,680496715,2070,2080,2080,2070,1166
|
|
20240321,122200,678077830,2080,2080,2080,2080,209
|
|
20240321,122100,677643110,2080,2080,2080,2080,325
|
|
20240321,122000,676967110,2080,2080,2080,2080,0
|
|
20240321,121900,676967110,2080,2075,2080,2075,302
|
|
20240321,121800,676338960,2075,2075,2075,2075,3
|
|
20240321,121700,676332735,2075,2075,2075,2075,0
|
|
20240321,121600,676332735,2075,2075,2075,2075,26
|
|
20240321,121500,676278785,2075,2075,2075,2075,252
|
|
20240321,121400,675755885,2070,2075,2075,2070,8
|
|
20240321,121300,675739290,2075,2075,2075,2075,0
|
|
20240321,121200,675739290,2075,2075,2075,2075,0
|
|
20240321,121100,675739290,2075,2070,2075,2070,1916
|
|
20240321,121000,671768170,2065,2065,2065,2065,0
|
|
20240321,120900,671768170,2065,2070,2070,2065,1453
|
|
20240321,120800,668762725,2065,2070,2070,2065,814
|
|
20240321,120700,667080765,2070,2070,2070,2070,5
|
|
20240321,120600,667070415,2070,2065,2070,2065,556
|
|
20240321,120500,665922025,2070,2070,2070,2070,0
|
|
20240321,120400,665922025,2070,2070,2070,2070,0
|
|
20240321,120300,665922025,2070,2070,2070,2070,1272
|
|
20240321,120200,663288985,2075,2070,2075,2070,101
|
|
20240321,120100,663079415,2070,2070,2070,2070,0
|
|
20240321,120000,663079415,2070,2070,2070,2070,0
|
|
20240321,115900,663079415,2070,2070,2070,2070,0
|
|
20240321,115800,663079415,2070,2070,2070,2070,30
|
|
20240321,115700,663017315,2070,2075,2075,2070,201
|
|
20240321,115600,662600245,2070,2075,2075,2070,297
|
|
20240321,115500,661984970,2075,2075,2075,2075,0
|
|
20240321,115400,661984970,2075,2070,2075,2070,150
|
|
20240321,115300,661674465,2070,2070,2070,2070,105
|
|
20240321,115200,661457115,2070,2065,2070,2065,73
|
|
20240321,115100,661306365,2065,2065,2065,2065,139
|
|
20240321,115000,661019330,2070,2075,2075,2070,3
|
|
20240321,114900,661013115,2070,2070,2070,2070,687
|
|
20240321,114800,659591025,2070,2070,2070,2070,530
|
|
20240321,114700,658493925,2070,2070,2070,2070,60
|
|
20240321,114600,658369725,2075,2075,2075,2075,305
|
|
20240321,114500,657736850,2075,2080,2080,2075,501
|
|
20240321,114400,656694775,2075,2075,2075,2075,1
|
|
20240321,114300,656692700,2075,2075,2075,2075,101
|
|
20240321,114200,656483125,2075,2075,2075,2075,0
|
|
20240321,114100,656483125,2075,2075,2075,2075,0
|
|
20240321,114000,656483125,2075,2075,2075,2075,30
|
|
20240321,113900,656420875,2080,2075,2080,2075,72
|
|
20240321,113800,656271410,2075,2080,2080,2075,107
|
|
20240321,113700,656048885,2075,2075,2080,2075,845
|
|
20240321,113600,654293860,2080,2075,2080,2075,418
|
|
20240321,113500,653426460,2065,2070,2070,2065,77
|
|
20240321,113400,653267445,2065,2075,2075,2065,465
|
|
20240321,113300,652305980,2080,2080,2080,2080,7
|
|
20240321,113200,652291420,2075,2075,2075,2075,166
|
|
20240321,113100,651946970,2075,2075,2075,2075,52
|
|
20240321,113000,651839070,2070,2070,2070,2070,766
|
|
20240321,112900,650253450,2075,2075,2075,2075,0
|
|
20240321,112800,650253450,2075,2075,2075,2075,5
|
|
20240321,112700,650243075,2075,2075,2075,2070,102
|
|
20240321,112600,650031915,2070,2070,2070,2070,7
|
|
20240321,112500,650017425,2070,2075,2075,2060,1397
|
|
20240321,112400,647132125,2075,2080,2080,2075,2
|
|
20240321,112300,647127970,2080,2080,2080,2080,10
|
|
20240321,112200,647107170,2085,2085,2085,2085,0
|
|
20240321,112100,647107170,2085,2070,2085,2070,862
|
|
20240321,112000,645322745,2065,2055,2070,2055,1208
|
|
20240321,111900,642828240,2060,2065,2065,2060,4200
|
|
20240321,111800,634170800,2065,2070,2070,2065,477
|
|
20240321,111700,633183415,2070,2070,2070,2070,0
|
|
20240321,111600,633183415,2070,2070,2070,2070,400
|
|
20240321,111500,632355415,2070,2070,2070,2070,4200
|
|
20240321,111400,623661415,2080,2080,2080,2075,3560
|
|
20240321,111300,616271210,2080,2080,2080,2080,0
|
|
20240321,111200,616271210,2080,2080,2080,2080,0
|
|
20240321,111100,616271210,2080,2080,2080,2080,1000
|
|
20240321,111000,614191210,2080,2080,2080,2080,0
|
|
20240321,110900,614191210,2080,2080,2080,2080,0
|
|
20240321,110800,614191210,2080,2080,2080,2080,201
|
|
20240321,110700,613773130,2075,2075,2075,2075,1
|
|
20240321,110600,613771055,2075,2080,2080,2075,2476
|
|
20240321,110500,608633105,2080,2080,2080,2080,6
|
|
20240321,110400,608620625,2080,2080,2080,2080,375
|
|
20240321,110300,607840625,2085,2085,2085,2085,12
|
|
20240321,110200,607815605,2085,2085,2085,2085,1
|
|
20240321,110100,607813520,2085,2085,2085,2085,12
|
|
20240321,110000,607788500,2080,2080,2080,2080,0
|
|
20240321,105900,607788500,2080,2080,2080,2080,0
|
|
20240321,105800,607788500,2080,2080,2080,2080,0
|
|
20240321,105700,607788500,2080,2080,2080,2080,0
|
|
20240321,105600,607788500,2080,2080,2080,2080,272
|
|
20240321,105500,607222740,2075,2080,2080,2075,253
|
|
20240321,105400,606697745,2085,2085,2085,2085,2
|
|
20240321,105300,606693575,2085,2075,2085,2070,501
|
|
20240321,105200,605654355,2075,2080,2080,2075,2000
|
|
20240321,105100,601504350,2075,2085,2085,2075,105
|
|
20240321,105000,601285950,2080,2080,2080,2080,0
|
|
20240321,104900,601285950,2080,2080,2080,2080,12
|
|
20240321,104800,601260990,2090,2080,2090,2080,7002
|
|
20240321,104700,586696810,2080,2085,2085,2080,2000
|
|
20240321,104600,582536095,2085,2085,2085,2080,4066
|
|
20240321,104500,574075605,2080,2080,2080,2080,0
|
|
20240321,104400,574075605,2080,2085,2085,2080,439
|
|
20240321,104300,573162480,2080,2085,2085,2080,1300
|
|
20240321,104200,570456335,2085,2085,2085,2085,20
|
|
20240321,104100,570414635,2090,2090,2090,2090,300
|
|
20240321,104000,569787635,2090,2090,2090,2090,487
|
|
20240321,103900,568769805,2090,2090,2090,2080,3951
|
|
20240321,103800,560527905,2090,2090,2090,2090,1249
|
|
20240321,103700,557917495,2090,2095,2095,2090,14
|
|
20240321,103600,557888215,2095,2095,2095,2095,28
|
|
20240321,103500,557829555,2095,2090,2095,2090,12
|
|
20240321,103400,557804470,2095,2095,2095,2095,450
|
|
20240321,103300,556861720,2095,2090,2095,2090,741
|
|
20240321,103200,555312030,2085,2090,2090,2085,924
|
|
20240321,103100,553382990,2085,2085,2085,2085,3
|
|
20240321,103000,553376735,2085,2085,2085,2085,0
|
|
20240321,102900,553376735,2085,2085,2085,2085,68
|
|
20240321,102800,553234955,2085,2090,2090,2085,3312
|
|
20240321,102700,546326905,2085,2090,2090,2085,347
|
|
20240321,102600,545603305,2090,2090,2090,2090,1220
|
|
20240321,102500,543053505,2090,2090,2090,2090,1000
|
|
20240321,102400,540963505,2090,2090,2090,2090,181
|
|
20240321,102300,540585215,2090,2090,2090,2085,1106
|
|
20240321,102200,538273680,2090,2085,2090,2085,22
|
|
20240321,102100,538227780,2085,2085,2085,2085,737
|
|
20240321,102000,536691135,2085,2085,2085,2085,2462
|
|
20240321,101900,531557865,2090,2090,2090,2090,577
|
|
20240321,101800,530351935,2090,2085,2090,2085,1241
|
|
20240321,101700,527764215,2090,2095,2095,2085,4653
|
|
20240321,101600,518056985,2095,2095,2095,2095,103
|
|
20240321,101500,517841200,2090,2095,2095,2090,3093
|
|
20240321,101400,511376755,2095,2095,2095,2095,1
|
|
20240321,101300,511374660,2090,2090,2090,2090,1971
|
|
20240321,101200,507255270,2090,2095,2095,2090,137
|
|
20240321,101100,506968305,2095,2095,2095,2095,2875
|
|
20240321,101000,500945180,2095,2095,2095,2095,3775
|
|
20240321,100900,493036555,2100,2105,2105,2100,154
|
|
20240321,100800,492713150,2095,2095,2105,2095,3651
|
|
20240321,100700,485064270,2095,2105,2105,2095,448
|
|
20240321,100600,484125690,2100,2095,2110,2095,136
|
|
20240321,100500,483839245,2095,2110,2110,2095,784
|
|
20240321,100400,482196750,2095,2105,2105,2095,13500
|
|
20240321,100300,453884945,2105,2105,2110,2100,8668
|
|
20240321,100200,435598830,2110,2110,2110,2110,0
|
|
20240321,100100,435598830,2110,2110,2110,2110,1
|
|
20240321,100000,435596720,2110,2115,2115,2110,582
|
|
20240321,095900,434368650,2115,2110,2115,2105,529
|
|
20240321,095800,433253455,2110,2110,2110,2105,1715
|
|
20240321,095700,429641890,2110,2110,2110,2110,2376
|
|
20240321,095600,424628530,2110,2110,2110,2110,5
|
|
20240321,095500,424617980,2110,2105,2110,2105,580
|
|
20240321,095400,423394425,2100,2105,2105,2095,4197
|
|
20240321,095300,414583450,2105,2120,2120,2105,2637
|
|
20240321,095200,409018050,2120,2070,2120,2070,18061
|
|
20240321,095100,371162540,2070,2070,2070,2070,25
|
|
20240321,095000,371110790,2070,2070,2070,2070,200
|
|
20240321,094900,370696790,2070,2070,2070,2070,1379
|
|
20240321,094800,367842260,2070,2070,2070,2070,200
|
|
20240321,094700,367428260,2070,2070,2070,2070,11
|
|
20240321,094600,367405490,2065,2065,2065,2065,265
|
|
20240321,094500,366858265,2060,2065,2065,2060,799
|
|
20240321,094400,365212280,2070,2060,2070,2055,4
|
|
20240321,094300,365204025,2055,2065,2070,2055,1805
|
|
20240321,094200,361486715,2060,2065,2065,2060,165
|
|
20240321,094100,361146800,2070,2070,2070,2070,1
|
|
20240321,094000,361144730,2060,2060,2060,2060,211
|
|
20240321,093900,360710070,2060,2065,2065,2050,4115
|
|
20240321,093800,352267000,2070,2075,2075,2070,3
|
|
20240321,093700,352260785,2055,2075,2075,2055,1185
|
|
20240321,093600,349822965,2075,2070,2075,2070,517
|
|
20240321,093500,348750275,2060,2060,2060,2060,2442
|
|
20240321,093400,343719755,2065,2065,2065,2065,33
|
|
20240321,093300,343651610,2070,2070,2070,2070,2
|
|
20240321,093200,343647470,2075,2065,2075,2060,111
|
|
20240321,093100,343417890,2060,2070,2075,2060,6397
|
|
20240321,093000,330207745,2075,2070,2075,2065,3200
|
|
20240321,092900,323586005,2060,2055,2070,2055,732
|
|
20240321,092800,322077090,2055,2070,2070,2055,1552
|
|
20240321,092700,318881860,2065,2080,2080,2065,902
|
|
20240321,092600,317014960,2080,2075,2080,2055,1001
|
|
20240321,092500,314955150,2080,2090,2090,2080,4138
|
|
20240321,092400,306308730,2090,2070,2090,2070,2281
|
|
20240321,092300,301552120,2080,2075,2095,2060,4798
|
|
20240321,092200,291542850,2075,2060,2100,2055,8238
|
|
20240321,092100,274435055,2060,2055,2060,2055,68
|
|
20240321,092000,274295225,2055,2055,2055,2055,500
|
|
20240321,091900,273267725,2055,2055,2055,2050,1240
|
|
20240321,091800,270719805,2060,2060,2060,2050,618
|
|
20240321,091700,269446735,2055,2055,2055,2055,5222
|
|
20240321,091600,258715525,2050,2055,2055,2050,8
|
|
20240321,091500,258699115,2045,2055,2055,2045,766
|
|
20240321,091400,257129645,2050,2045,2050,2040,3954
|
|
20240321,091300,249058655,2045,2050,2050,2045,3491
|
|
20240321,091200,241910150,2050,2055,2055,2050,1556
|
|
20240321,091100,238720115,2055,2045,2055,2045,8646
|
|
20240321,091000,220957085,2045,2050,2055,2045,1815
|
|
20240321,090900,217245085,2045,2055,2055,2040,7051
|
|
20240321,090800,202809645,2050,2060,2060,2050,2489
|
|
20240321,090700,197691190,2055,2050,2060,2050,3714
|
|
20240321,090600,190059590,2050,2050,2055,2045,5107
|
|
20240321,090500,179590230,2050,2045,2050,2045,10946
|
|
20240321,090400,157186675,2045,2045,2045,2035,2992
|
|
20240321,090300,151077470,2035,2040,2045,2030,4018
|
|
20240321,090200,142895460,2040,2055,2055,2035,7985
|
|
20240321,090100,126612165,2040,2065,2065,2000,25189
|
|
20240321,090000,75588580,2050,2080,2080,2045,36335
|