645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194200,960825005,2100,2100,2100,2100,2669
|
|
20240322,194100,960825005,2100,2100,2100,2100,0
|
|
20240322,194000,960825005,2100,2100,2100,2100,0
|
|
20240322,193900,960825005,2100,2100,2100,2100,0
|
|
20240322,193800,960825005,2100,2100,2100,2100,0
|
|
20240322,193700,960825005,2100,2100,2100,2100,0
|
|
20240322,193600,960825005,2100,2100,2100,2100,0
|
|
20240322,193500,960825005,2100,2100,2100,2100,0
|
|
20240322,193400,960825005,2100,2100,2100,2100,0
|
|
20240322,193300,960825005,2100,2100,2100,2100,0
|
|
20240322,193200,960825005,2100,2100,2100,2100,0
|
|
20240322,193100,960825005,2100,2100,2100,2100,0
|
|
20240322,193000,960825005,2100,2100,2100,2100,0
|
|
20240322,192900,960825005,2100,2100,2100,2100,0
|
|
20240322,192800,960825005,2100,2100,2100,2100,0
|
|
20240322,192700,960825005,2100,2100,2100,2100,0
|
|
20240322,192600,960825005,2100,2100,2100,2100,0
|
|
20240322,192500,960825005,2100,2100,2100,2100,0
|
|
20240322,192400,960825005,2100,2100,2100,2100,0
|
|
20240322,192300,960825005,2100,2100,2100,2100,0
|
|
20240322,192200,960825005,2100,2100,2100,2100,0
|
|
20240322,192100,960825005,2100,2100,2100,2100,0
|
|
20240322,192000,960825005,2100,2100,2100,2100,0
|
|
20240322,191900,960825005,2100,2100,2100,2100,0
|
|
20240322,191800,960825005,2100,2100,2100,2100,0
|
|
20240322,191700,960825005,2100,2100,2100,2100,0
|
|
20240322,191600,960825005,2100,2100,2100,2100,0
|
|
20240322,191500,960825005,2100,2100,2100,2100,0
|
|
20240322,191400,960825005,2100,2100,2100,2100,0
|
|
20240322,191300,960825005,2100,2100,2100,2100,0
|
|
20240322,191200,960825005,2100,2100,2100,2100,2669
|
|
20240322,191100,960825005,2100,2100,2100,2100,0
|
|
20240322,191000,960825005,2100,2100,2100,2100,0
|
|
20240322,190900,960825005,2100,2100,2100,2100,0
|
|
20240322,190800,960825005,2100,2100,2100,2100,0
|
|
20240322,190700,960825005,2100,2100,2100,2100,0
|
|
20240322,190600,960825005,2100,2100,2100,2100,0
|
|
20240322,190500,960825005,2100,2100,2100,2100,0
|
|
20240322,190400,960825005,2100,2100,2100,2100,0
|
|
20240322,190300,960825005,2100,2100,2100,2100,0
|
|
20240322,190200,960825005,2100,2100,2100,2100,0
|
|
20240322,190100,960825005,2100,2100,2100,2100,0
|
|
20240322,190000,960825005,2100,2100,2100,2100,0
|
|
20240322,185900,960825005,2100,2100,2100,2100,0
|
|
20240322,185800,960825005,2100,2100,2100,2100,0
|
|
20240322,185700,960825005,2100,2100,2100,2100,0
|
|
20240322,185600,960825005,2100,2100,2100,2100,0
|
|
20240322,185500,960825005,2100,2100,2100,2100,0
|
|
20240322,185400,960825005,2100,2100,2100,2100,0
|
|
20240322,185300,960825005,2100,2100,2100,2100,0
|
|
20240322,185200,960825005,2100,2100,2100,2100,0
|
|
20240322,185100,960825005,2100,2100,2100,2100,0
|
|
20240322,185000,960825005,2100,2100,2100,2100,0
|
|
20240322,184900,960825005,2100,2100,2100,2100,0
|
|
20240322,184800,960825005,2100,2100,2100,2100,0
|
|
20240322,184700,960825005,2100,2100,2100,2100,0
|
|
20240322,184600,960825005,2100,2100,2100,2100,0
|
|
20240322,184500,960825005,2100,2100,2100,2100,0
|
|
20240322,184400,960825005,2100,2100,2100,2100,0
|
|
20240322,184300,960825005,2100,2100,2100,2100,0
|
|
20240322,184200,960825005,2100,2100,2100,2100,2669
|
|
20240322,184100,960825005,2100,2100,2100,2100,0
|
|
20240322,184000,960825005,2100,2100,2100,2100,0
|
|
20240322,183900,960825005,2100,2100,2100,2100,0
|
|
20240322,183800,960825005,2100,2100,2100,2100,0
|
|
20240322,183700,960825005,2100,2100,2100,2100,0
|
|
20240322,183600,960825005,2100,2100,2100,2100,0
|
|
20240322,183500,960825005,2100,2100,2100,2100,0
|
|
20240322,183400,960825005,2100,2100,2100,2100,0
|
|
20240322,183300,960825005,2100,2100,2100,2100,0
|
|
20240322,183200,960825005,2100,2100,2100,2100,0
|
|
20240322,183100,960825005,2100,2100,2100,2100,0
|
|
20240322,183000,960825005,2100,2100,2100,2100,0
|
|
20240322,182900,960825005,2100,2100,2100,2100,0
|
|
20240322,182800,960825005,2100,2100,2100,2100,0
|
|
20240322,182700,960825005,2100,2100,2100,2100,0
|
|
20240322,182600,960825005,2100,2100,2100,2100,0
|
|
20240322,182500,960825005,2100,2100,2100,2100,0
|
|
20240322,182400,960825005,2100,2100,2100,2100,0
|
|
20240322,182300,960825005,2100,2100,2100,2100,0
|
|
20240322,182200,960825005,2100,2100,2100,2100,0
|
|
20240322,182100,960825005,2100,2100,2100,2100,0
|
|
20240322,182000,960825005,2100,2100,2100,2100,0
|
|
20240322,181900,960825005,2100,2100,2100,2100,0
|
|
20240322,181800,960825005,2100,2100,2100,2100,0
|
|
20240322,181700,960825005,2100,2100,2100,2100,0
|
|
20240322,181600,960825005,2100,2100,2100,2100,0
|
|
20240322,181500,960825005,2100,2100,2100,2100,0
|
|
20240322,181400,960825005,2100,2100,2100,2100,0
|
|
20240322,181300,960825005,2100,2100,2100,2100,0
|
|
20240322,181200,960825005,2100,2100,2100,2100,2669
|
|
20240322,181100,960825005,2100,2100,2100,2100,0
|
|
20240322,181000,960825005,2100,2100,2100,2100,0
|
|
20240322,180900,960825005,2100,2100,2100,2100,0
|
|
20240322,180800,960825005,2100,2100,2100,2100,0
|
|
20240322,180700,960825005,2100,2100,2100,2100,0
|
|
20240322,180600,960825005,2100,2100,2100,2100,0
|
|
20240322,180500,960825005,2100,2100,2100,2100,0
|
|
20240322,180400,960825005,2100,2100,2100,2100,0
|
|
20240322,180300,960825005,2100,2100,2100,2100,0
|
|
20240322,180200,960825005,2100,2100,2100,2100,0
|
|
20240322,180100,960825005,2100,2100,2100,2100,0
|
|
20240322,180000,960825005,2100,2100,2100,2100,0
|
|
20240322,175900,960825005,2100,2100,2100,2100,0
|
|
20240322,175800,960825005,2100,2100,2100,2100,0
|
|
20240322,175700,960825005,2100,2100,2100,2100,0
|
|
20240322,175600,960825005,2100,2100,2100,2100,0
|
|
20240322,175500,960825005,2100,2100,2100,2100,0
|
|
20240322,175400,960825005,2100,2100,2100,2100,0
|
|
20240322,175300,960825005,2100,2100,2100,2100,0
|
|
20240322,175200,960825005,2100,2100,2100,2100,0
|
|
20240322,175100,960825005,2100,2100,2100,2100,0
|
|
20240322,175000,960825005,2100,2100,2100,2100,0
|
|
20240322,174900,960825005,2100,2100,2100,2100,0
|
|
20240322,174800,960825005,2100,2100,2100,2100,0
|
|
20240322,174700,960825005,2100,2100,2100,2100,0
|
|
20240322,174600,960825005,2100,2100,2100,2100,0
|
|
20240322,174500,960825005,2100,2100,2100,2100,0
|
|
20240322,174400,960825005,2100,2100,2100,2100,0
|
|
20240322,174300,960825005,2100,2100,2100,2100,0
|
|
20240322,174200,960825005,2100,2100,2100,2100,2669
|
|
20240322,174100,960825005,2100,2100,2100,2100,0
|
|
20240322,174000,960825005,2100,2100,2100,2100,0
|
|
20240322,173900,960825005,2100,2100,2100,2100,0
|
|
20240322,173800,960825005,2100,2100,2100,2100,0
|
|
20240322,173700,960825005,2100,2100,2100,2100,0
|
|
20240322,173600,960825005,2100,2100,2100,2100,0
|
|
20240322,173500,960825005,2100,2100,2100,2100,0
|
|
20240322,173400,960825005,2100,2100,2100,2100,0
|
|
20240322,173300,960825005,2100,2100,2100,2100,0
|
|
20240322,173200,960825005,2100,2100,2100,2100,0
|
|
20240322,173100,960825005,2100,2100,2100,2100,0
|
|
20240322,173000,960825005,2100,2100,2100,2100,0
|
|
20240322,172900,960825005,2100,2100,2100,2100,0
|
|
20240322,172800,960825005,2100,2100,2100,2100,0
|
|
20240322,172700,960825005,2100,2100,2100,2100,0
|
|
20240322,172600,960825005,2100,2100,2100,2100,0
|
|
20240322,172500,960825005,2100,2100,2100,2100,0
|
|
20240322,172400,960825005,2100,2100,2100,2100,0
|
|
20240322,172300,960825005,2100,2100,2100,2100,0
|
|
20240322,172200,960825005,2100,2100,2100,2100,0
|
|
20240322,172100,960825005,2100,2100,2100,2100,0
|
|
20240322,172000,960825005,2100,2100,2100,2100,0
|
|
20240322,171900,960825005,2100,2100,2100,2100,0
|
|
20240322,171800,960825005,2100,2100,2100,2100,0
|
|
20240322,171700,960825005,2100,2100,2100,2100,0
|
|
20240322,171600,960825005,2100,2100,2100,2100,0
|
|
20240322,171500,960825005,2100,2100,2100,2100,0
|
|
20240322,171400,960825005,2100,2100,2100,2100,0
|
|
20240322,171300,960825005,2100,2100,2100,2100,0
|
|
20240322,171200,960825005,2100,2100,2100,2100,2669
|
|
20240322,171100,960825005,2100,2100,2100,2100,0
|
|
20240322,171000,960825005,2100,2100,2100,2100,0
|
|
20240322,170900,960825005,2100,2100,2100,2100,0
|
|
20240322,170800,960825005,2100,2100,2100,2100,0
|
|
20240322,170700,960825005,2100,2100,2100,2100,0
|
|
20240322,170600,960825005,2100,2100,2100,2100,0
|
|
20240322,170500,960825005,2100,2100,2100,2100,0
|
|
20240322,170400,960825005,2100,2100,2100,2100,0
|
|
20240322,170300,960825005,2100,2100,2100,2100,0
|
|
20240322,170200,960825005,2100,2100,2100,2100,0
|
|
20240322,170100,960825005,2100,2100,2100,2100,0
|
|
20240322,170000,960825005,2100,2100,2100,2100,0
|
|
20240322,165900,960825005,2100,2100,2100,2100,0
|
|
20240322,165800,960825005,2100,2100,2100,2100,0
|
|
20240322,165700,960825005,2100,2100,2100,2100,0
|
|
20240322,165600,960825005,2100,2100,2100,2100,0
|
|
20240322,165500,960825005,2100,2100,2100,2100,0
|
|
20240322,165400,960825005,2100,2100,2100,2100,0
|
|
20240322,165300,960825005,2100,2100,2100,2100,0
|
|
20240322,165200,960825005,2100,2100,2100,2100,0
|
|
20240322,165100,960825005,2100,2100,2100,2100,0
|
|
20240322,165000,960825005,2100,2100,2100,2100,0
|
|
20240322,164900,960825005,2100,2100,2100,2100,0
|
|
20240322,164800,960825005,2100,2100,2100,2100,0
|
|
20240322,164700,960825005,2100,2100,2100,2100,0
|
|
20240322,164600,960825005,2100,2100,2100,2100,0
|
|
20240322,164500,960825005,2100,2100,2100,2100,0
|
|
20240322,164400,960825005,2100,2100,2100,2100,0
|
|
20240322,164300,960825005,2100,2100,2100,2100,0
|
|
20240322,164200,960825005,2100,2100,2100,2100,2669
|
|
20240322,164100,960825005,2100,2100,2100,2100,0
|
|
20240322,164000,960825005,2100,2100,2100,2100,0
|
|
20240322,163900,960825005,2100,2100,2100,2100,0
|
|
20240322,163800,960825005,2100,2100,2100,2100,0
|
|
20240322,163700,960825005,2100,2100,2100,2100,0
|
|
20240322,163600,960825005,2100,2100,2100,2100,0
|
|
20240322,163500,960825005,2100,2100,2100,2100,0
|
|
20240322,163400,960825005,2100,2100,2100,2100,0
|
|
20240322,163300,960825005,2100,2100,2100,2100,0
|
|
20240322,163200,960825005,2100,2100,2100,2100,0
|
|
20240322,163100,960825005,2100,2100,2100,2100,0
|
|
20240322,163000,960825005,2100,2100,2100,2100,0
|
|
20240322,162900,960825005,2100,2100,2100,2100,0
|
|
20240322,162800,960825005,2100,2100,2100,2100,0
|
|
20240322,162700,960825005,2100,2100,2100,2100,0
|
|
20240322,162600,960825005,2100,2100,2100,2100,0
|
|
20240322,162500,960825005,2100,2100,2100,2100,0
|
|
20240322,162400,960825005,2100,2100,2100,2100,0
|
|
20240322,162300,960825005,2100,2100,2100,2100,0
|
|
20240322,162200,960825005,2100,2100,2100,2100,0
|
|
20240322,162100,960825005,2100,2100,2100,2100,0
|
|
20240322,162000,960825005,2100,2100,2100,2100,0
|
|
20240322,161900,960825005,2100,2100,2100,2100,0
|
|
20240322,161800,960825005,2100,2100,2100,2100,0
|
|
20240322,161700,960825005,2100,2100,2100,2100,0
|
|
20240322,161600,960825005,2100,2100,2100,2100,0
|
|
20240322,161500,960825005,2100,2100,2100,2100,0
|
|
20240322,161400,960825005,2100,2100,2100,2100,0
|
|
20240322,161300,960825005,2100,2100,2100,2100,0
|
|
20240322,161200,960825005,2100,2100,2100,2100,2669
|
|
20240322,161100,960825005,2100,2100,2100,2100,0
|
|
20240322,161000,960825005,2100,2100,2100,2100,0
|
|
20240322,160900,960825005,2100,2100,2100,2100,0
|
|
20240322,160800,960825005,2100,2100,2100,2100,0
|
|
20240322,160700,960825005,2100,2100,2100,2100,0
|
|
20240322,160600,960825005,2100,2100,2100,2100,0
|
|
20240322,160500,960825005,2100,2100,2100,2100,0
|
|
20240322,160400,960825005,2100,2100,2100,2100,0
|
|
20240322,160300,960825005,2100,2100,2100,2100,0
|
|
20240322,160200,960825005,2100,2100,2100,2100,0
|
|
20240322,160100,960825005,2100,2100,2100,2100,0
|
|
20240322,160000,960825005,2100,2100,2100,2100,0
|
|
20240322,155900,960825005,2100,2100,2100,2100,0
|
|
20240322,155800,960825005,2100,2100,2100,2100,0
|
|
20240322,155700,960825005,2100,2100,2100,2100,0
|
|
20240322,155600,960825005,2100,2100,2100,2100,0
|
|
20240322,155500,960825005,2100,2100,2100,2100,0
|
|
20240322,155400,960825005,2100,2100,2100,2100,0
|
|
20240322,155300,960825005,2100,2100,2100,2100,0
|
|
20240322,155200,960825005,2100,2100,2100,2100,0
|
|
20240322,155100,960825005,2100,2100,2100,2100,0
|
|
20240322,155000,960825005,2100,2100,2100,2100,0
|
|
20240322,154900,960825005,2100,2100,2100,2100,0
|
|
20240322,154800,960825005,2100,2100,2100,2100,0
|
|
20240322,154700,960825005,2100,2100,2100,2100,0
|
|
20240322,154600,960825005,2100,2100,2100,2100,0
|
|
20240322,154500,960825005,2100,2100,2100,2100,0
|
|
20240322,154400,960825005,2100,2100,2100,2100,0
|
|
20240322,154300,960825005,2100,2100,2100,2100,0
|
|
20240322,154200,960825005,2100,2100,2100,2100,2669
|
|
20240322,154100,960825005,2100,2100,2100,2100,0
|
|
20240322,154000,960825005,2100,2100,2100,2100,0
|
|
20240322,153900,960825005,2100,2100,2100,2100,0
|
|
20240322,153800,960825005,2100,2100,2100,2100,0
|
|
20240322,153700,960825005,2100,2100,2100,2100,0
|
|
20240322,153600,960825005,2100,2100,2100,2100,0
|
|
20240322,153500,960825005,2100,2100,2100,2100,0
|
|
20240322,153400,960825005,2100,2100,2100,2100,0
|
|
20240322,153300,960825005,2100,2100,2100,2100,0
|
|
20240322,153200,960825005,2100,2100,2100,2100,0
|
|
20240322,153100,960825005,2100,2100,2100,2100,0
|
|
20240322,153000,960825005,2100,2100,2100,2100,2669
|
|
20240322,152900,955220105,2095,2095,2095,2095,0
|
|
20240322,152800,955220105,2095,2095,2095,2095,0
|
|
20240322,152700,955220105,2095,2095,2095,2095,0
|
|
20240322,152600,955220105,2095,2095,2095,2095,0
|
|
20240322,152500,955220105,2095,2095,2095,2095,0
|
|
20240322,152400,955220105,2095,2095,2095,2095,0
|
|
20240322,152300,955220105,2095,2095,2095,2095,0
|
|
20240322,152200,955220105,2095,2095,2095,2095,0
|
|
20240322,152100,955220105,2095,2095,2095,2095,0
|
|
20240322,152000,955220105,2095,2095,2095,2095,0
|
|
20240322,151900,955220105,2095,2095,2105,2095,292
|
|
20240322,151800,954608320,2105,2100,2105,2100,4
|
|
20240322,151700,954599915,2095,2095,2095,2095,6
|
|
20240322,151600,954587345,2105,2105,2105,2095,87
|
|
20240322,151500,954404970,2100,2105,2105,2100,8578
|
|
20240322,151400,936390035,2105,2105,2105,2105,14
|
|
20240322,151300,936360565,2100,2105,2105,2100,4
|
|
20240322,151200,936352160,2100,2095,2100,2095,2736
|
|
20240322,151100,930610350,2095,2090,2095,2090,530
|
|
20240322,151000,929500250,2095,2095,2095,2095,0
|
|
20240322,150900,929500250,2095,2090,2095,2090,163
|
|
20240322,150800,929159575,2095,2095,2095,2095,0
|
|
20240322,150700,929159575,2095,2095,2095,2095,1
|
|
20240322,150600,929157480,2090,2090,2090,2090,501
|
|
20240322,150500,928110390,2090,2100,2100,2090,1279
|
|
20240322,150400,925431715,2095,2095,2095,2095,1
|
|
20240322,150300,925429620,2100,2100,2100,2100,4
|
|
20240322,150200,925421220,2100,2100,2100,2100,4
|
|
20240322,150100,925412820,2100,2095,2100,2095,51
|
|
20240322,150000,925305970,2100,2100,2100,2100,0
|
|
20240322,145900,925305970,2100,2095,2100,2095,2
|
|
20240322,145800,925301775,2095,2105,2105,2095,199
|
|
20240322,145700,924884780,2095,2095,2095,2095,0
|
|
20240322,145600,924884780,2095,2095,2095,2095,19
|
|
20240322,145500,924844975,2100,2100,2100,2100,401
|
|
20240322,145400,924002875,2090,2100,2100,2090,334
|
|
20240322,145300,923304660,2105,2105,2105,2105,0
|
|
20240322,145200,923304660,2105,2105,2105,2105,1
|
|
20240322,145100,923302555,2095,2095,2095,2095,0
|
|
20240322,145000,923302555,2095,2095,2095,2095,267
|
|
20240322,144900,922743190,2085,2095,2095,2085,3003
|
|
20240322,144800,916473670,2090,2090,2100,2090,279
|
|
20240322,144700,915890550,2090,2090,2090,2090,602
|
|
20240322,144600,914632370,2100,2095,2100,2090,831
|
|
20240322,144500,912893745,2095,2095,2095,2095,60
|
|
20240322,144400,912768045,2095,2095,2095,2095,0
|
|
20240322,144300,912768045,2095,2095,2095,2095,0
|
|
20240322,144200,912768045,2095,2095,2095,2095,118
|
|
20240322,144100,912520835,2100,2100,2100,2100,0
|
|
20240322,144000,912520835,2100,2100,2100,2100,0
|
|
20240322,143900,912520835,2100,2100,2100,2100,242
|
|
20240322,143800,912012635,2100,2100,2100,2100,17
|
|
20240322,143700,911976935,2100,2100,2100,2100,22
|
|
20240322,143600,911930735,2100,2100,2100,2100,0
|
|
20240322,143500,911930735,2100,2100,2100,2100,47
|
|
20240322,143400,911832035,2100,2095,2100,2090,901
|
|
20240322,143300,909947725,2095,2095,2095,2095,0
|
|
20240322,143200,909947725,2095,2095,2095,2095,0
|
|
20240322,143100,909947725,2095,2095,2095,2095,0
|
|
20240322,143000,909947725,2095,2095,2095,2095,12
|
|
20240322,142900,909922585,2095,2095,2095,2095,0
|
|
20240322,142800,909922585,2095,2095,2095,2095,0
|
|
20240322,142700,909922585,2095,2095,2095,2095,9
|
|
20240322,142600,909903730,2095,2095,2095,2095,15
|
|
20240322,142500,909872305,2090,2090,2090,2090,212
|
|
20240322,142400,909429225,2090,2090,2090,2090,86
|
|
20240322,142300,909249485,2090,2090,2090,2090,2
|
|
20240322,142200,909245305,2085,2090,2090,2085,121
|
|
20240322,142100,908992465,2090,2090,2090,2090,7
|
|
20240322,142000,908977835,2090,2100,2100,2085,5896
|
|
20240322,141900,896659940,2095,2100,2100,2095,9
|
|
20240322,141800,896641080,2095,2095,2095,2095,0
|
|
20240322,141700,896641080,2095,2095,2095,2095,102
|
|
20240322,141600,896427390,2100,2095,2100,2095,15
|
|
20240322,141500,896395895,2100,2100,2100,2100,40
|
|
20240322,141400,896311895,2100,2100,2100,2100,81
|
|
20240322,141300,896141795,2105,2110,2110,2105,11
|
|
20240322,141200,896118590,2105,2105,2105,2105,985
|
|
20240322,141100,894045165,2105,2105,2105,2105,50
|
|
20240322,141000,893939915,2105,2100,2105,2100,4216
|
|
20240322,140900,885083035,2100,2100,2100,2100,0
|
|
20240322,140800,885083035,2100,2100,2100,2100,2180
|
|
20240322,140700,880505035,2100,2100,2100,2100,250
|
|
20240322,140600,879980035,2095,2100,2100,2095,51
|
|
20240322,140500,879872940,2100,2095,2100,2095,1173
|
|
20240322,140400,877415495,2095,2100,2100,2095,26
|
|
20240322,140300,877360905,2100,2100,2100,2100,0
|
|
20240322,140200,877360905,2100,2095,2100,2095,100
|
|
20240322,140100,877151005,2100,2090,2100,2090,16
|
|
20240322,140000,877117555,2105,2105,2105,2100,576
|
|
20240322,135900,875905315,2090,2100,2100,2090,135
|
|
20240322,135800,875622005,2105,2105,2105,2105,0
|
|
20240322,135700,875622005,2105,2105,2105,2105,1500
|
|
20240322,135600,872464505,2100,2100,2100,2100,0
|
|
20240322,135500,872464505,2100,2095,2100,2095,1500
|
|
20240322,135400,869315500,2095,2095,2095,2095,39
|
|
20240322,135300,869233795,2095,2095,2095,2095,68
|
|
20240322,135200,869091335,2100,2100,2100,2100,1
|
|
20240322,135100,869089235,2085,2085,2085,2085,0
|
|
20240322,135000,869089235,2085,2090,2090,2085,504
|
|
20240322,134900,868038245,2090,2095,2095,2090,500
|
|
20240322,134800,866993220,2090,2090,2090,2090,350
|
|
20240322,134700,866261720,2095,2100,2100,2095,45
|
|
20240322,134600,866167295,2100,2100,2100,2100,0
|
|
20240322,134500,866167295,2100,2100,2100,2100,0
|
|
20240322,134400,866167295,2100,2100,2100,2100,0
|
|
20240322,134300,866167295,2100,2100,2100,2100,0
|
|
20240322,134200,866167295,2100,2100,2100,2100,493
|
|
20240322,134100,865131995,2095,2085,2095,2085,254
|
|
20240322,134000,864599895,2090,2090,2090,2090,1650
|
|
20240322,133900,861151395,2095,2095,2095,2095,0
|
|
20240322,133800,861151395,2095,2095,2095,2095,1
|
|
20240322,133700,861149300,2095,2095,2095,2095,119
|
|
20240322,133600,860899995,2100,2100,2100,2100,0
|
|
20240322,133500,860899995,2100,2095,2100,2095,100
|
|
20240322,133400,860690490,2090,2090,2090,2090,0
|
|
20240322,133300,860690490,2090,2090,2095,2090,6
|
|
20240322,133200,860677945,2090,2095,2095,2090,10
|
|
20240322,133100,860657040,2100,2100,2100,2100,0
|
|
20240322,133000,860657040,2100,2100,2100,2100,0
|
|
20240322,132900,860657040,2100,2100,2100,2100,0
|
|
20240322,132800,860657040,2100,2090,2100,2090,1025
|
|
20240322,132700,858514670,2095,2095,2095,2095,275
|
|
20240322,132600,857938545,2090,2090,2090,2090,42
|
|
20240322,132500,857850765,2100,2100,2100,2100,0
|
|
20240322,132400,857850765,2100,2100,2100,2100,1
|
|
20240322,132300,857848665,2100,2100,2100,2100,0
|
|
20240322,132200,857848665,2100,2100,2100,2100,0
|
|
20240322,132100,857848665,2100,2095,2100,2095,17
|
|
20240322,132000,857812970,2090,2090,2090,2090,500
|
|
20240322,131900,856767970,2095,2095,2095,2095,3
|
|
20240322,131800,856761685,2090,2095,2095,2090,282
|
|
20240322,131700,856172295,2095,2095,2095,2095,8
|
|
20240322,131600,856155535,2095,2095,2095,2095,13
|
|
20240322,131500,856128300,2090,2085,2090,2085,12
|
|
20240322,131400,856103250,2095,2090,2095,2085,614
|
|
20240322,131300,854822980,2080,2090,2090,2080,354
|
|
20240322,131200,854085120,2080,2080,2080,2080,0
|
|
20240322,131100,854085120,2080,2080,2080,2080,0
|
|
20240322,131000,854085120,2080,2090,2090,2080,1457
|
|
20240322,130900,851042165,2100,2100,2100,2095,2270
|
|
20240322,130800,846275865,2100,2100,2100,2100,0
|
|
20240322,130700,846275865,2100,2100,2100,2100,0
|
|
20240322,130600,846275865,2100,2100,2100,2100,0
|
|
20240322,130500,846275865,2100,2100,2100,2100,0
|
|
20240322,130400,846275865,2100,2100,2100,2100,1
|
|
20240322,130300,846273765,2095,2095,2095,2095,1
|
|
20240322,130200,846271670,2100,2100,2100,2100,0
|
|
20240322,130100,846271670,2100,2105,2105,2095,14
|
|
20240322,130000,846242270,2075,2100,2100,2075,14967
|
|
20240322,125900,814978665,2100,2100,2100,2100,0
|
|
20240322,125800,814978665,2100,2100,2100,2100,0
|
|
20240322,125700,814978665,2100,2100,2100,2100,0
|
|
20240322,125600,814978665,2100,2100,2100,2100,3000
|
|
20240322,125500,808678665,2100,2105,2105,2100,149
|
|
20240322,125400,808365080,2100,2100,2100,2100,200
|
|
20240322,125300,807945080,2105,2100,2105,2100,506
|
|
20240322,125200,806880600,2105,2105,2105,2105,34
|
|
20240322,125100,806809030,2105,2105,2105,2105,16
|
|
20240322,125000,806775350,2105,2105,2105,2105,0
|
|
20240322,124900,806775350,2105,2105,2105,2105,0
|
|
20240322,124800,806775350,2105,2105,2105,2105,0
|
|
20240322,124700,806775350,2105,2105,2105,2105,0
|
|
20240322,124600,806775350,2105,2105,2105,2105,0
|
|
20240322,124500,806775350,2105,2105,2105,2105,0
|
|
20240322,124400,806775350,2105,2100,2105,2100,4544
|
|
20240322,124300,797230095,2100,2100,2100,2100,0
|
|
20240322,124200,797230095,2100,2100,2100,2100,500
|
|
20240322,124100,796180095,2100,2100,2100,2100,300
|
|
20240322,124000,795550095,2105,2105,2105,2105,279
|
|
20240322,123900,794962800,2105,2110,2110,2105,281
|
|
20240322,123800,794371285,2110,2110,2110,2110,0
|
|
20240322,123700,794371285,2110,2110,2110,2110,0
|
|
20240322,123600,794371285,2110,2110,2110,2110,10
|
|
20240322,123500,794350185,2110,2110,2110,2110,1
|
|
20240322,123400,794348075,2105,2110,2110,2105,2
|
|
20240322,123300,794343860,2100,2110,2110,2100,86
|
|
20240322,123200,794162985,2105,2105,2105,2100,787
|
|
20240322,123100,792506355,2105,2105,2105,2105,152
|
|
20240322,123000,792186395,2100,2100,2100,2095,362
|
|
20240322,122900,791426220,2100,2100,2100,2100,0
|
|
20240322,122800,791426220,2100,2100,2100,2100,151
|
|
20240322,122700,791109120,2105,2105,2105,2105,1323
|
|
20240322,122600,788324205,2090,2105,2105,2090,927
|
|
20240322,122500,786373020,2100,2100,2100,2100,49
|
|
20240322,122400,786270120,2090,2095,2095,2090,1228
|
|
20240322,122300,783697970,2095,2095,2095,2095,1196
|
|
20240322,122200,781192350,2095,2095,2095,2095,36
|
|
20240322,122100,781116930,2100,2100,2100,2100,0
|
|
20240322,122000,781116930,2100,2100,2100,2095,1219
|
|
20240322,121900,778562350,2090,2100,2100,2090,500
|
|
20240322,121800,777513630,2090,2105,2105,2080,7635
|
|
20240322,121700,761541030,2110,2110,2110,2110,3
|
|
20240322,121600,761534700,2110,2110,2110,2110,1
|
|
20240322,121500,761532590,2110,2110,2110,2110,0
|
|
20240322,121400,761532590,2110,2110,2110,2110,424
|
|
20240322,121300,760637950,2105,2105,2105,2105,736
|
|
20240322,121200,759088670,2105,2110,2110,2105,11
|
|
20240322,121100,759065510,2100,2105,2105,2100,877
|
|
20240322,121000,757223035,2105,2105,2105,2105,500
|
|
20240322,120900,756170535,2105,2105,2105,2105,90
|
|
20240322,120800,755981085,2105,2105,2105,2105,560
|
|
20240322,120700,754802285,2105,2110,2110,2105,503
|
|
20240322,120600,753743220,2100,2100,2100,2100,20
|
|
20240322,120500,753701220,2100,2105,2105,2100,2337
|
|
20240322,120400,748782335,2110,2110,2110,2105,272
|
|
20240322,120300,748208425,2110,2115,2120,2110,14
|
|
20240322,120200,748178850,2115,2115,2115,2115,1
|
|
20240322,120100,748176735,2105,2120,2120,2105,100
|
|
20240322,120000,747966220,2120,2105,2120,2105,302
|
|
20240322,115900,747330270,2105,2115,2115,2105,2830
|
|
20240322,115800,741362300,2120,2120,2120,2120,1007
|
|
20240322,115700,739227460,2125,2115,2125,2115,418
|
|
20240322,115600,738341455,2115,2115,2115,2115,4
|
|
20240322,115500,738332995,2115,2115,2115,2115,3029
|
|
20240322,115400,731926660,2115,2110,2115,2105,705
|
|
20240322,115300,730439120,2115,2115,2115,2115,300
|
|
20240322,115200,729804620,2115,2115,2115,2115,20
|
|
20240322,115100,729762320,2115,2115,2115,2115,201
|
|
20240322,115000,729337205,2115,2110,2115,2110,46
|
|
20240322,114900,729239920,2110,2110,2110,2110,943
|
|
20240322,114800,727250190,2110,2105,2110,2105,1579
|
|
20240322,114700,723922000,2105,2105,2105,2105,207
|
|
20240322,114600,723486265,2105,2105,2105,2100,3585
|
|
20240322,114500,715942685,2105,2110,2110,2105,2120
|
|
20240322,114400,711479485,2110,2115,2115,2110,2292
|
|
20240322,114300,706642365,2115,2115,2115,2115,1000
|
|
20240322,114200,704527365,2120,2115,2120,2110,4269
|
|
20240322,114100,695504570,2115,2115,2115,2115,361
|
|
20240322,114000,694741055,2115,2115,2115,2115,1482
|
|
20240322,113900,691606625,2115,2115,2115,2115,0
|
|
20240322,113800,691606625,2115,2115,2115,2115,200
|
|
20240322,113700,691183625,2115,2115,2115,2115,1547
|
|
20240322,113600,687911720,2115,2115,2120,2115,6740
|
|
20240322,113500,673656610,2120,2120,2120,2120,0
|
|
20240322,113400,673656610,2120,2120,2120,2120,1168
|
|
20240322,113300,671180450,2115,2120,2120,2115,1556
|
|
20240322,113200,667887925,2120,2115,2125,2115,1213
|
|
20240322,113100,665321345,2120,2120,2120,2120,874
|
|
20240322,113000,663468465,2120,2130,2130,2120,1101
|
|
20240322,112900,661132235,2125,2125,2125,2125,400
|
|
20240322,112800,660282235,2120,2130,2135,2120,1756
|
|
20240322,112700,656547875,2130,2130,2135,2130,1822
|
|
20240322,112600,652666765,2130,2130,2135,2130,994
|
|
20240322,112500,650544660,2130,2135,2140,2130,4702
|
|
20240322,112400,640508380,2130,2140,2140,2125,13907
|
|
20240322,112300,610887400,2140,2130,2140,2130,7580
|
|
20240322,112200,594711090,2135,2145,2145,2100,11757
|
|
20240322,112100,569832560,2140,2155,2155,2140,4475
|
|
20240322,112000,560220490,2155,2150,2155,2140,2870
|
|
20240322,111900,554056370,2140,2150,2150,2140,3776
|
|
20240322,111800,545950045,2150,2155,2160,2145,12609
|
|
20240322,111700,518824135,2150,2145,2160,2145,13101
|
|
20240322,111600,490652455,2145,2135,2155,2135,18027
|
|
20240322,111500,451959020,2135,2130,2135,2125,8434
|
|
20240322,111400,433994335,2130,2115,2130,2115,4249
|
|
20240322,111300,424964970,2115,2100,2115,2100,9266
|
|
20240322,111200,405390360,2095,2095,2095,2095,189
|
|
20240322,111100,404994405,2100,2100,2100,2100,0
|
|
20240322,111000,404994405,2100,2100,2100,2100,2305
|
|
20240322,110900,400153905,2090,2105,2105,2090,4182
|
|
20240322,110800,391393180,2100,2100,2100,2100,327
|
|
20240322,110700,390706480,2100,2100,2100,2100,928
|
|
20240322,110600,388757680,2100,2110,2110,2100,6463
|
|
20240322,110500,375173250,2105,2105,2105,2100,892
|
|
20240322,110400,373295595,2100,2105,2105,2100,2115
|
|
20240322,110300,368853745,2105,2105,2105,2105,200
|
|
20240322,110200,368432745,2105,2095,2105,2095,905
|
|
20240322,110100,366532000,2095,2100,2105,2095,451
|
|
20240322,110000,365586700,2100,2095,2105,2095,513
|
|
20240322,105900,364511445,2095,2105,2105,2095,2369
|
|
20240322,105800,359533360,2100,2100,2100,2100,2602
|
|
20240322,105700,354069160,2100,2090,2100,2090,1402
|
|
20240322,105600,351130300,2090,2085,2090,2080,11826
|
|
20240322,105500,326433930,2080,2075,2080,2075,6232
|
|
20240322,105400,313482255,2070,2065,2070,2065,6356
|
|
20240322,105300,300326475,2070,2065,2070,2065,406
|
|
20240322,105200,299488080,2065,2060,2065,2060,725
|
|
20240322,105100,297994500,2060,2060,2060,2060,339
|
|
20240322,105000,297296160,2060,2055,2060,2055,31
|
|
20240322,104900,297232450,2055,2055,2055,2055,18
|
|
20240322,104800,297195460,2055,2055,2055,2055,115
|
|
20240322,104700,296959135,2055,2055,2055,2055,841
|
|
20240322,104600,295230880,2055,2055,2055,2055,1669
|
|
20240322,104500,291801085,2055,2055,2055,2055,0
|
|
20240322,104400,291801085,2055,2055,2055,2055,12
|
|
20240322,104300,291776425,2050,2050,2050,2050,0
|
|
20240322,104200,291776425,2050,2050,2050,2050,0
|
|
20240322,104100,291776425,2050,2050,2050,2050,217
|
|
20240322,104000,291331575,2050,2050,2050,2050,1
|
|
20240322,103900,291329525,2050,2045,2050,2045,497
|
|
20240322,103800,290311320,2050,2050,2050,2050,1
|
|
20240322,103700,290309270,2045,2050,2050,2045,116
|
|
20240322,103600,290072020,2050,2050,2050,2050,15
|
|
20240322,103500,290041270,2050,2050,2050,2050,19
|
|
20240322,103400,290002320,2055,2055,2055,2055,1
|
|
20240322,103300,290000265,2050,2050,2050,2050,500
|
|
20240322,103200,288975265,2050,2050,2050,2050,0
|
|
20240322,103100,288975265,2050,2050,2050,2050,3206
|
|
20240322,103000,282402965,2050,2050,2050,2050,3
|
|
20240322,102900,282396815,2050,2050,2050,2050,1
|
|
20240322,102800,282394765,2050,2050,2050,2050,16
|
|
20240322,102700,282361965,2045,2045,2045,2045,5
|
|
20240322,102600,282351740,2050,2050,2050,2050,507
|
|
20240322,102500,281312390,2050,2050,2050,2050,8
|
|
20240322,102400,281295990,2050,2050,2050,2050,99
|
|
20240322,102300,281093040,2050,2045,2050,2045,5534
|
|
20240322,102200,269748440,2045,2045,2045,2045,82
|
|
20240322,102100,269580750,2045,2045,2045,2045,21
|
|
20240322,102000,269537805,2045,2045,2045,2045,0
|
|
20240322,101900,269537805,2045,2045,2045,2045,0
|
|
20240322,101800,269537805,2045,2045,2045,2045,0
|
|
20240322,101700,269537805,2045,2045,2045,2045,40
|
|
20240322,101600,269456005,2045,2045,2045,2045,0
|
|
20240322,101500,269456005,2045,2045,2045,2045,293
|
|
20240322,101400,268856820,2045,2045,2045,2040,203
|
|
20240322,101300,268441700,2040,2050,2050,2040,165
|
|
20240322,101200,268105090,2040,2040,2040,2040,0
|
|
20240322,101100,268105090,2040,2045,2045,2040,10100
|
|
20240322,101000,247500585,2045,2045,2045,2045,100
|
|
20240322,100900,247296085,2050,2050,2050,2050,1
|
|
20240322,100800,247294035,2050,2050,2050,2050,0
|
|
20240322,100700,247294035,2050,2050,2050,2050,102
|
|
20240322,100600,247084935,2050,2050,2050,2050,0
|
|
20240322,100500,247084935,2050,2045,2050,2045,592
|
|
20240322,100400,245873080,2050,2050,2050,2050,650
|
|
20240322,100300,244540580,2050,2050,2050,2050,230
|
|
20240322,100200,244069080,2050,2045,2050,2045,308
|
|
20240322,100100,243439215,2050,2050,2050,2050,0
|
|
20240322,100000,243439215,2050,2050,2050,2050,100
|
|
20240322,095900,243234215,2055,2050,2055,2040,12133
|
|
20240322,095800,218464655,2050,2050,2050,2050,476
|
|
20240322,095700,217488855,2050,2050,2050,2050,206
|
|
20240322,095600,217066555,2050,2045,2050,2040,515
|
|
20240322,095500,216015210,2050,2050,2050,2050,0
|
|
20240322,095400,216015210,2050,2055,2055,2050,462
|
|
20240322,095300,215067605,2055,2045,2055,2045,69
|
|
20240322,095200,214926135,2045,2045,2045,2045,1
|
|
20240322,095100,214924090,2045,2045,2045,2040,7001
|
|
20240322,095000,200640345,2050,2050,2050,2050,2
|
|
20240322,094900,200636245,2045,2050,2050,2045,1760
|
|
20240322,094800,197036045,2045,2045,2045,2045,1332
|
|
20240322,094700,194312105,2045,2045,2045,2045,0
|
|
20240322,094600,194312105,2045,2050,2050,2045,202
|
|
20240322,094500,193899005,2050,2050,2050,2045,4211
|
|
20240322,094400,185267550,2045,2050,2050,2045,100
|
|
20240322,094300,185062860,2055,2055,2055,2050,805
|
|
20240322,094200,183412570,2050,2050,2050,2050,0
|
|
20240322,094100,183412570,2050,2055,2060,2050,303
|
|
20240322,094000,182790890,2060,2055,2060,2055,91
|
|
20240322,093900,182603480,2060,2060,2060,2055,504
|
|
20240322,093800,181566750,2055,2050,2055,2050,524
|
|
20240322,093700,180491035,2050,2050,2050,2050,0
|
|
20240322,093600,180491035,2050,2050,2050,2050,14
|
|
20240322,093500,180462335,2050,2050,2050,2050,312
|
|
20240322,093400,179822735,2050,2050,2050,2050,300
|
|
20240322,093300,179207735,2050,2055,2055,2050,4
|
|
20240322,093200,179199530,2050,2055,2055,2050,141
|
|
20240322,093100,178910450,2050,2045,2050,2045,371
|
|
20240322,093000,178149905,2050,2050,2050,2050,55
|
|
20240322,092900,178037155,2050,2050,2050,2050,3
|
|
20240322,092800,178031005,2050,2050,2055,2050,1644
|
|
20240322,092700,174660800,2050,2050,2055,2045,2626
|
|
20240322,092600,169289790,2045,2055,2055,2045,2165
|
|
20240322,092500,164858365,2055,2055,2055,2055,460
|
|
20240322,092400,163913065,2060,2060,2060,2060,5
|
|
20240322,092300,163902765,2060,2055,2065,2055,2001
|
|
20240322,092200,159775810,2055,2055,2055,2055,11
|
|
20240322,092100,159753205,2050,2055,2060,2050,120
|
|
20240322,092000,159506615,2045,2050,2055,2045,1410
|
|
20240322,091900,156616145,2050,2060,2060,2050,4888
|
|
20240322,091800,146583360,2065,2065,2065,2065,3
|
|
20240322,091700,146577165,2065,2065,2065,2065,20
|
|
20240322,091600,146535865,2060,2055,2060,2050,4779
|
|
20240322,091500,136698825,2060,2060,2060,2055,4
|
|
20240322,091400,136690595,2060,2060,2060,2055,558
|
|
20240322,091300,135543815,2060,2075,2075,2035,15283
|
|
20240322,091200,104132215,2075,2115,2115,2075,5257
|
|
20240322,091100,93175200,2115,2055,2115,2055,15052
|
|
20240322,091000,61643330,2055,2055,2055,2055,121
|
|
20240322,090900,61394675,2055,2055,2055,2050,4539
|
|
20240322,090800,52067045,2055,2045,2055,2040,1365
|
|
20240322,090700,49268125,2050,2045,2050,2040,1195
|
|
20240322,090600,46821335,2045,2050,2050,2030,5410
|
|
20240322,090500,35768605,2050,2050,2055,2040,1787
|
|
20240322,090400,32122020,2060,2060,2060,2045,2688
|
|
20240322,090300,26597970,2060,2065,2065,2060,216
|
|
20240322,090200,26151945,2065,2070,2070,2065,310
|
|
20240322,090100,25510260,2070,2065,2070,2065,1772
|
|
20240322,090000,21842235,2070,2075,2080,2070,10536
|