660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195700,356808710,2790,2790,2790,2790,628
|
|
20240307,195600,356808710,2790,2790,2790,2790,0
|
|
20240307,195500,356808710,2790,2790,2790,2790,0
|
|
20240307,195400,356808710,2790,2790,2790,2790,0
|
|
20240307,195300,356808710,2790,2790,2790,2790,0
|
|
20240307,195200,356808710,2790,2790,2790,2790,0
|
|
20240307,195100,356808710,2790,2790,2790,2790,0
|
|
20240307,195000,356808710,2790,2790,2790,2790,0
|
|
20240307,194900,356808710,2790,2790,2790,2790,0
|
|
20240307,194800,356808710,2790,2790,2790,2790,0
|
|
20240307,194700,356808710,2790,2790,2790,2790,0
|
|
20240307,194600,356808710,2790,2790,2790,2790,0
|
|
20240307,194500,356808710,2790,2790,2790,2790,0
|
|
20240307,194400,356808710,2790,2790,2790,2790,0
|
|
20240307,194300,356808710,2790,2790,2790,2790,0
|
|
20240307,194200,356808710,2790,2790,2790,2790,0
|
|
20240307,194100,356808710,2790,2790,2790,2790,0
|
|
20240307,194000,356808710,2790,2790,2790,2790,0
|
|
20240307,193900,356808710,2790,2790,2790,2790,0
|
|
20240307,193800,356808710,2790,2790,2790,2790,0
|
|
20240307,193700,356808710,2790,2790,2790,2790,0
|
|
20240307,193600,356808710,2790,2790,2790,2790,0
|
|
20240307,193500,356808710,2790,2790,2790,2790,0
|
|
20240307,193400,356808710,2790,2790,2790,2790,0
|
|
20240307,193300,356808710,2790,2790,2790,2790,0
|
|
20240307,193200,356808710,2790,2790,2790,2790,0
|
|
20240307,193100,356808710,2790,2790,2790,2790,0
|
|
20240307,193000,356808710,2790,2790,2790,2790,0
|
|
20240307,192900,356808710,2790,2790,2790,2790,0
|
|
20240307,192800,356808710,2790,2790,2790,2790,0
|
|
20240307,192700,356808710,2790,2790,2790,2790,628
|
|
20240307,192600,356808710,2790,2790,2790,2790,0
|
|
20240307,192500,356808710,2790,2790,2790,2790,0
|
|
20240307,192400,356808710,2790,2790,2790,2790,0
|
|
20240307,192300,356808710,2790,2790,2790,2790,0
|
|
20240307,192200,356808710,2790,2790,2790,2790,0
|
|
20240307,192100,356808710,2790,2790,2790,2790,0
|
|
20240307,192000,356808710,2790,2790,2790,2790,0
|
|
20240307,191900,356808710,2790,2790,2790,2790,0
|
|
20240307,191800,356808710,2790,2790,2790,2790,0
|
|
20240307,191700,356808710,2790,2790,2790,2790,0
|
|
20240307,191600,356808710,2790,2790,2790,2790,0
|
|
20240307,191500,356808710,2790,2790,2790,2790,0
|
|
20240307,191400,356808710,2790,2790,2790,2790,0
|
|
20240307,191300,356808710,2790,2790,2790,2790,0
|
|
20240307,191200,356808710,2790,2790,2790,2790,0
|
|
20240307,191100,356808710,2790,2790,2790,2790,0
|
|
20240307,191000,356808710,2790,2790,2790,2790,0
|
|
20240307,190900,356808710,2790,2790,2790,2790,0
|
|
20240307,190800,356808710,2790,2790,2790,2790,0
|
|
20240307,190700,356808710,2790,2790,2790,2790,0
|
|
20240307,190600,356808710,2790,2790,2790,2790,0
|
|
20240307,190500,356808710,2790,2790,2790,2790,0
|
|
20240307,190400,356808710,2790,2790,2790,2790,0
|
|
20240307,190300,356808710,2790,2790,2790,2790,0
|
|
20240307,190200,356808710,2790,2790,2790,2790,0
|
|
20240307,190100,356808710,2790,2790,2790,2790,0
|
|
20240307,190000,356808710,2790,2790,2790,2790,0
|
|
20240307,185900,356808710,2790,2790,2790,2790,0
|
|
20240307,185800,356808710,2790,2790,2790,2790,0
|
|
20240307,185700,356808710,2790,2790,2790,2790,628
|
|
20240307,185600,356808710,2790,2790,2790,2790,0
|
|
20240307,185500,356808710,2790,2790,2790,2790,0
|
|
20240307,185400,356808710,2790,2790,2790,2790,0
|
|
20240307,185300,356808710,2790,2790,2790,2790,0
|
|
20240307,185200,356808710,2790,2790,2790,2790,0
|
|
20240307,185100,356808710,2790,2790,2790,2790,0
|
|
20240307,185000,356808710,2790,2790,2790,2790,0
|
|
20240307,184900,356808710,2790,2790,2790,2790,0
|
|
20240307,184800,356808710,2790,2790,2790,2790,0
|
|
20240307,184700,356808710,2790,2790,2790,2790,0
|
|
20240307,184600,356808710,2790,2790,2790,2790,0
|
|
20240307,184500,356808710,2790,2790,2790,2790,0
|
|
20240307,184400,356808710,2790,2790,2790,2790,0
|
|
20240307,184300,356808710,2790,2790,2790,2790,0
|
|
20240307,184200,356808710,2790,2790,2790,2790,0
|
|
20240307,184100,356808710,2790,2790,2790,2790,0
|
|
20240307,184000,356808710,2790,2790,2790,2790,0
|
|
20240307,183900,356808710,2790,2790,2790,2790,0
|
|
20240307,183800,356808710,2790,2790,2790,2790,0
|
|
20240307,183700,356808710,2790,2790,2790,2790,0
|
|
20240307,183600,356808710,2790,2790,2790,2790,0
|
|
20240307,183500,356808710,2790,2790,2790,2790,0
|
|
20240307,183400,356808710,2790,2790,2790,2790,0
|
|
20240307,183300,356808710,2790,2790,2790,2790,0
|
|
20240307,183200,356808710,2790,2790,2790,2790,0
|
|
20240307,183100,356808710,2790,2790,2790,2790,0
|
|
20240307,183000,356808710,2790,2790,2790,2790,0
|
|
20240307,182900,356808710,2790,2790,2790,2790,0
|
|
20240307,182800,356808710,2790,2790,2790,2790,0
|
|
20240307,182700,356808710,2790,2790,2790,2790,628
|
|
20240307,182600,356808710,2790,2790,2790,2790,0
|
|
20240307,182500,356808710,2790,2790,2790,2790,0
|
|
20240307,182400,356808710,2790,2790,2790,2790,0
|
|
20240307,182300,356808710,2790,2790,2790,2790,0
|
|
20240307,182200,356808710,2790,2790,2790,2790,0
|
|
20240307,182100,356808710,2790,2790,2790,2790,0
|
|
20240307,182000,356808710,2790,2790,2790,2790,0
|
|
20240307,181900,356808710,2790,2790,2790,2790,0
|
|
20240307,181800,356808710,2790,2790,2790,2790,0
|
|
20240307,181700,356808710,2790,2790,2790,2790,0
|
|
20240307,181600,356808710,2790,2790,2790,2790,0
|
|
20240307,181500,356808710,2790,2790,2790,2790,0
|
|
20240307,181400,356808710,2790,2790,2790,2790,0
|
|
20240307,181300,356808710,2790,2790,2790,2790,0
|
|
20240307,181200,356808710,2790,2790,2790,2790,0
|
|
20240307,181100,356808710,2790,2790,2790,2790,0
|
|
20240307,181000,356808710,2790,2790,2790,2790,0
|
|
20240307,180900,356808710,2790,2790,2790,2790,0
|
|
20240307,180800,356808710,2790,2790,2790,2790,0
|
|
20240307,180700,356808710,2790,2790,2790,2790,0
|
|
20240307,180600,356808710,2790,2790,2790,2790,0
|
|
20240307,180500,356808710,2790,2790,2790,2790,0
|
|
20240307,180400,356808710,2790,2790,2790,2790,0
|
|
20240307,180300,356808710,2790,2790,2790,2790,0
|
|
20240307,180200,356808710,2790,2790,2790,2790,0
|
|
20240307,180100,356808710,2790,2790,2790,2790,0
|
|
20240307,180000,356808710,2790,2790,2790,2790,0
|
|
20240307,175900,356808710,2790,2790,2790,2790,0
|
|
20240307,175800,356808710,2790,2790,2790,2790,0
|
|
20240307,175700,356808710,2790,2790,2790,2790,628
|
|
20240307,175600,356808710,2790,2790,2790,2790,0
|
|
20240307,175500,356808710,2790,2790,2790,2790,0
|
|
20240307,175400,356808710,2790,2790,2790,2790,0
|
|
20240307,175300,356808710,2790,2790,2790,2790,0
|
|
20240307,175200,356808710,2790,2790,2790,2790,0
|
|
20240307,175100,356808710,2790,2790,2790,2790,0
|
|
20240307,175000,356808710,2790,2790,2790,2790,0
|
|
20240307,174900,356808710,2790,2790,2790,2790,0
|
|
20240307,174800,356808710,2790,2790,2790,2790,0
|
|
20240307,174700,356808710,2790,2790,2790,2790,0
|
|
20240307,174600,356808710,2790,2790,2790,2790,0
|
|
20240307,174500,356808710,2790,2790,2790,2790,0
|
|
20240307,174400,356808710,2790,2790,2790,2790,0
|
|
20240307,174300,356808710,2790,2790,2790,2790,0
|
|
20240307,174200,356808710,2790,2790,2790,2790,0
|
|
20240307,174100,356808710,2790,2790,2790,2790,0
|
|
20240307,174000,356808710,2790,2790,2790,2790,0
|
|
20240307,173900,356808710,2790,2790,2790,2790,0
|
|
20240307,173800,356808710,2790,2790,2790,2790,0
|
|
20240307,173700,356808710,2790,2790,2790,2790,0
|
|
20240307,173600,356808710,2790,2790,2790,2790,0
|
|
20240307,173500,356808710,2790,2790,2790,2790,0
|
|
20240307,173400,356808710,2790,2790,2790,2790,0
|
|
20240307,173300,356808710,2790,2790,2790,2790,0
|
|
20240307,173200,356808710,2790,2790,2790,2790,0
|
|
20240307,173100,356808710,2790,2790,2790,2790,0
|
|
20240307,173000,356808710,2790,2790,2790,2790,0
|
|
20240307,172900,356808710,2790,2790,2790,2790,0
|
|
20240307,172800,356808710,2790,2790,2790,2790,0
|
|
20240307,172700,356808710,2790,2790,2790,2790,628
|
|
20240307,172600,356808710,2790,2790,2790,2790,0
|
|
20240307,172500,356808710,2790,2790,2790,2790,0
|
|
20240307,172400,356808710,2790,2790,2790,2790,0
|
|
20240307,172300,356808710,2790,2790,2790,2790,0
|
|
20240307,172200,356808710,2790,2790,2790,2790,0
|
|
20240307,172100,356808710,2790,2790,2790,2790,0
|
|
20240307,172000,356808710,2790,2790,2790,2790,0
|
|
20240307,171900,356808710,2790,2790,2790,2790,0
|
|
20240307,171800,356808710,2790,2790,2790,2790,0
|
|
20240307,171700,356808710,2790,2790,2790,2790,0
|
|
20240307,171600,356808710,2790,2790,2790,2790,0
|
|
20240307,171500,356808710,2790,2790,2790,2790,0
|
|
20240307,171400,356808710,2790,2790,2790,2790,0
|
|
20240307,171300,356808710,2790,2790,2790,2790,0
|
|
20240307,171200,356808710,2790,2790,2790,2790,0
|
|
20240307,171100,356808710,2790,2790,2790,2790,0
|
|
20240307,171000,356808710,2790,2790,2790,2790,0
|
|
20240307,170900,356808710,2790,2790,2790,2790,0
|
|
20240307,170800,356808710,2790,2790,2790,2790,0
|
|
20240307,170700,356808710,2790,2790,2790,2790,0
|
|
20240307,170600,356808710,2790,2790,2790,2790,0
|
|
20240307,170500,356808710,2790,2790,2790,2790,0
|
|
20240307,170400,356808710,2790,2790,2790,2790,0
|
|
20240307,170300,356808710,2790,2790,2790,2790,0
|
|
20240307,170200,356808710,2790,2790,2790,2790,0
|
|
20240307,170100,356808710,2790,2790,2790,2790,0
|
|
20240307,170000,356808710,2790,2790,2790,2790,0
|
|
20240307,165900,356808710,2790,2790,2790,2790,0
|
|
20240307,165800,356808710,2790,2790,2790,2790,0
|
|
20240307,165700,356808710,2790,2790,2790,2790,628
|
|
20240307,165600,356808710,2790,2790,2790,2790,0
|
|
20240307,165500,356808710,2790,2790,2790,2790,0
|
|
20240307,165400,356808710,2790,2790,2790,2790,0
|
|
20240307,165300,356808710,2790,2790,2790,2790,0
|
|
20240307,165200,356808710,2790,2790,2790,2790,0
|
|
20240307,165100,356808710,2790,2790,2790,2790,0
|
|
20240307,165000,356808710,2790,2790,2790,2790,0
|
|
20240307,164900,356808710,2790,2790,2790,2790,0
|
|
20240307,164800,356808710,2790,2790,2790,2790,0
|
|
20240307,164700,356808710,2790,2790,2790,2790,0
|
|
20240307,164600,356808710,2790,2790,2790,2790,0
|
|
20240307,164500,356808710,2790,2790,2790,2790,0
|
|
20240307,164400,356808710,2790,2790,2790,2790,0
|
|
20240307,164300,356808710,2790,2790,2790,2790,0
|
|
20240307,164200,356808710,2790,2790,2790,2790,0
|
|
20240307,164100,356808710,2790,2790,2790,2790,0
|
|
20240307,164000,356808710,2790,2790,2790,2790,0
|
|
20240307,163900,356808710,2790,2790,2790,2790,0
|
|
20240307,163800,356808710,2790,2790,2790,2790,0
|
|
20240307,163700,356808710,2790,2790,2790,2790,0
|
|
20240307,163600,356808710,2790,2790,2790,2790,0
|
|
20240307,163500,356808710,2790,2790,2790,2790,0
|
|
20240307,163400,356808710,2790,2790,2790,2790,0
|
|
20240307,163300,356808710,2790,2790,2790,2790,0
|
|
20240307,163200,356808710,2790,2790,2790,2790,0
|
|
20240307,163100,356808710,2790,2790,2790,2790,0
|
|
20240307,163000,356808710,2790,2790,2790,2790,0
|
|
20240307,162900,356808710,2790,2790,2790,2790,0
|
|
20240307,162800,356808710,2790,2790,2790,2790,0
|
|
20240307,162700,356808710,2790,2790,2790,2790,628
|
|
20240307,162600,356808710,2790,2790,2790,2790,0
|
|
20240307,162500,356808710,2790,2790,2790,2790,0
|
|
20240307,162400,356808710,2790,2790,2790,2790,0
|
|
20240307,162300,356808710,2790,2790,2790,2790,0
|
|
20240307,162200,356808710,2790,2790,2790,2790,0
|
|
20240307,162100,356808710,2790,2790,2790,2790,0
|
|
20240307,162000,356808710,2790,2790,2790,2790,0
|
|
20240307,161900,356808710,2790,2790,2790,2790,0
|
|
20240307,161800,356808710,2790,2790,2790,2790,0
|
|
20240307,161700,356808710,2790,2790,2790,2790,0
|
|
20240307,161600,356808710,2790,2790,2790,2790,0
|
|
20240307,161500,356808710,2790,2790,2790,2790,0
|
|
20240307,161400,356808710,2790,2790,2790,2790,0
|
|
20240307,161300,356808710,2790,2790,2790,2790,0
|
|
20240307,161200,356808710,2790,2790,2790,2790,0
|
|
20240307,161100,356808710,2790,2790,2790,2790,0
|
|
20240307,161000,356808710,2790,2790,2790,2790,0
|
|
20240307,160900,356808710,2790,2790,2790,2790,0
|
|
20240307,160800,356808710,2790,2790,2790,2790,0
|
|
20240307,160700,356808710,2790,2790,2790,2790,0
|
|
20240307,160600,356808710,2790,2790,2790,2790,0
|
|
20240307,160500,356808710,2790,2790,2790,2790,0
|
|
20240307,160400,356808710,2790,2790,2790,2790,0
|
|
20240307,160300,356808710,2790,2790,2790,2790,0
|
|
20240307,160200,356808710,2790,2790,2790,2790,0
|
|
20240307,160100,356808710,2790,2790,2790,2790,0
|
|
20240307,160000,356808710,2790,2790,2790,2790,0
|
|
20240307,155900,356808710,2790,2790,2790,2790,0
|
|
20240307,155800,356808710,2790,2790,2790,2790,0
|
|
20240307,155700,356808710,2790,2790,2790,2790,628
|
|
20240307,155600,356808710,2790,2790,2790,2790,0
|
|
20240307,155500,356808710,2790,2790,2790,2790,0
|
|
20240307,155400,356808710,2790,2790,2790,2790,0
|
|
20240307,155300,356808710,2790,2790,2790,2790,0
|
|
20240307,155200,356808710,2790,2790,2790,2790,0
|
|
20240307,155100,356808710,2790,2790,2790,2790,0
|
|
20240307,155000,356808710,2790,2790,2790,2790,0
|
|
20240307,154900,356808710,2790,2790,2790,2790,0
|
|
20240307,154800,356808710,2790,2790,2790,2790,0
|
|
20240307,154700,356808710,2790,2790,2790,2790,0
|
|
20240307,154600,356808710,2790,2790,2790,2790,0
|
|
20240307,154500,356808710,2790,2790,2790,2790,0
|
|
20240307,154400,356808710,2790,2790,2790,2790,0
|
|
20240307,154300,356808710,2790,2790,2790,2790,0
|
|
20240307,154200,356808710,2790,2790,2790,2790,0
|
|
20240307,154100,356808710,2790,2790,2790,2790,0
|
|
20240307,154000,356808710,2790,2790,2790,2790,0
|
|
20240307,153900,356808710,2790,2790,2790,2790,0
|
|
20240307,153800,356808710,2790,2790,2790,2790,0
|
|
20240307,153700,356808710,2790,2790,2790,2790,0
|
|
20240307,153600,356808710,2790,2790,2790,2790,0
|
|
20240307,153500,356808710,2790,2790,2790,2790,0
|
|
20240307,153400,356808710,2790,2790,2790,2790,0
|
|
20240307,153300,356808710,2790,2790,2790,2790,0
|
|
20240307,153200,356808710,2790,2790,2790,2790,0
|
|
20240307,153100,356808710,2790,2790,2790,2790,0
|
|
20240307,153000,356808710,2790,2790,2790,2790,628
|
|
20240307,152900,355056590,2780,2780,2780,2780,0
|
|
20240307,152800,355056590,2780,2780,2780,2780,0
|
|
20240307,152700,355056590,2780,2780,2780,2780,0
|
|
20240307,152600,355056590,2780,2780,2780,2780,0
|
|
20240307,152500,355056590,2780,2780,2780,2780,0
|
|
20240307,152400,355056590,2780,2780,2780,2780,0
|
|
20240307,152300,355056590,2780,2780,2780,2780,0
|
|
20240307,152200,355056590,2780,2780,2780,2780,0
|
|
20240307,152100,355056590,2780,2780,2780,2780,0
|
|
20240307,152000,355056590,2780,2780,2780,2780,0
|
|
20240307,151900,355056590,2780,2780,2780,2780,5
|
|
20240307,151800,355042690,2780,2780,2780,2780,5
|
|
20240307,151700,355028790,2780,2780,2780,2780,0
|
|
20240307,151600,355028790,2780,2780,2780,2780,0
|
|
20240307,151500,355028790,2780,2780,2780,2780,3
|
|
20240307,151400,355020450,2780,2780,2780,2780,0
|
|
20240307,151300,355020450,2780,2780,2780,2780,0
|
|
20240307,151200,355020450,2780,2775,2780,2775,7
|
|
20240307,151100,355000995,2765,2775,2775,2765,5200
|
|
20240307,151000,340621355,2780,2780,2780,2780,1
|
|
20240307,150900,340618575,2785,2780,2785,2780,15
|
|
20240307,150800,340576825,2785,2785,2785,2770,115
|
|
20240307,150700,340258095,2780,2780,2780,2780,2
|
|
20240307,150600,340252535,2780,2780,2780,2780,0
|
|
20240307,150500,340252535,2780,2780,2780,2780,0
|
|
20240307,150400,340252535,2780,2780,2780,2780,1
|
|
20240307,150300,340249755,2785,2785,2785,2785,0
|
|
20240307,150200,340249755,2785,2785,2785,2785,0
|
|
20240307,150100,340249755,2785,2780,2785,2780,63
|
|
20240307,150000,340074600,2780,2780,2780,2780,2
|
|
20240307,145900,340069040,2775,2775,2775,2775,1
|
|
20240307,145800,340066265,2785,2785,2785,2785,0
|
|
20240307,145700,340066265,2785,2780,2785,2780,3
|
|
20240307,145600,340057915,2790,2780,2790,2780,300
|
|
20240307,145500,339220925,2790,2790,2790,2790,0
|
|
20240307,145400,339220925,2790,2780,2790,2765,1430
|
|
20240307,145300,335239335,2785,2780,2785,2780,1327
|
|
20240307,145200,331543650,2785,2780,2785,2780,7000
|
|
20240307,145100,312064870,2780,2780,2780,2780,0
|
|
20240307,145000,312064870,2780,2780,2780,2780,1
|
|
20240307,144900,312062090,2780,2780,2780,2780,0
|
|
20240307,144800,312062090,2780,2780,2780,2780,15
|
|
20240307,144700,312020390,2775,2775,2775,2775,0
|
|
20240307,144600,312020390,2775,2775,2775,2775,1079
|
|
20240307,144500,309026165,2775,2775,2775,2775,0
|
|
20240307,144400,309026165,2775,2775,2775,2775,0
|
|
20240307,144300,309026165,2775,2775,2775,2775,1
|
|
20240307,144200,309023390,2765,2765,2765,2765,0
|
|
20240307,144100,309023390,2765,2765,2765,2765,0
|
|
20240307,144000,309023390,2765,2765,2765,2765,0
|
|
20240307,143900,309023390,2765,2765,2765,2765,1
|
|
20240307,143800,309020625,2775,2775,2775,2775,0
|
|
20240307,143700,309020625,2775,2775,2775,2775,0
|
|
20240307,143600,309020625,2775,2775,2775,2775,1
|
|
20240307,143500,309017850,2775,2775,2775,2775,0
|
|
20240307,143400,309017850,2775,2775,2775,2775,0
|
|
20240307,143300,309017850,2775,2770,2775,2765,1610
|
|
20240307,143200,304565945,2775,2775,2775,2775,685
|
|
20240307,143100,302665070,2775,2775,2775,2775,20
|
|
20240307,143000,302609570,2775,2775,2775,2775,0
|
|
20240307,142900,302609570,2775,2770,2775,2770,37
|
|
20240307,142800,302507075,2770,2770,2770,2770,0
|
|
20240307,142700,302507075,2770,2770,2770,2770,7
|
|
20240307,142600,302487685,2770,2770,2770,2770,0
|
|
20240307,142500,302487685,2770,2770,2770,2770,14
|
|
20240307,142400,302448905,2770,2770,2770,2770,0
|
|
20240307,142300,302448905,2770,2770,2770,2770,1
|
|
20240307,142200,302446135,2770,2770,2770,2770,0
|
|
20240307,142100,302446135,2770,2770,2770,2770,0
|
|
20240307,142000,302446135,2770,2770,2770,2770,180
|
|
20240307,141900,301947535,2770,2770,2770,2770,0
|
|
20240307,141800,301947535,2770,2770,2770,2770,10
|
|
20240307,141700,301919835,2765,2765,2765,2765,163
|
|
20240307,141600,301469140,2770,2770,2770,2770,1
|
|
20240307,141500,301466370,2770,2770,2770,2770,0
|
|
20240307,141400,301466370,2770,2770,2770,2770,2
|
|
20240307,141300,301460830,2770,2770,2770,2770,0
|
|
20240307,141200,301460830,2770,2770,2770,2770,0
|
|
20240307,141100,301460830,2770,2770,2770,2770,0
|
|
20240307,141000,301460830,2770,2770,2770,2770,0
|
|
20240307,140900,301460830,2770,2770,2770,2770,1
|
|
20240307,140800,301458060,2765,2765,2765,2765,848
|
|
20240307,140700,299113340,2775,2775,2775,2775,0
|
|
20240307,140600,299113340,2775,2775,2775,2775,0
|
|
20240307,140500,299113340,2775,2775,2775,2775,0
|
|
20240307,140400,299113340,2775,2770,2775,2770,2000
|
|
20240307,140300,293565475,2770,2770,2770,2770,0
|
|
20240307,140200,293565475,2770,2770,2770,2770,1
|
|
20240307,140100,293562705,2765,2765,2765,2765,0
|
|
20240307,140000,293562705,2765,2765,2765,2765,0
|
|
20240307,135900,293562705,2765,2765,2765,2765,983
|
|
20240307,135800,290844710,2765,2765,2765,2765,0
|
|
20240307,135700,290844710,2765,2765,2765,2765,81
|
|
20240307,135600,290620745,2770,2770,2770,2770,0
|
|
20240307,135500,290620745,2770,2765,2770,2765,71
|
|
20240307,135400,290424425,2770,2770,2770,2770,0
|
|
20240307,135300,290424425,2770,2770,2770,2770,0
|
|
20240307,135200,290424425,2770,2770,2770,2770,0
|
|
20240307,135100,290424425,2770,2770,2770,2770,0
|
|
20240307,135000,290424425,2770,2770,2770,2770,100
|
|
20240307,134900,290147425,2770,2770,2770,2770,1
|
|
20240307,134800,290144655,2770,2770,2770,2770,0
|
|
20240307,134700,290144655,2770,2770,2770,2770,0
|
|
20240307,134600,290144655,2770,2770,2770,2770,0
|
|
20240307,134500,290144655,2770,2770,2770,2770,0
|
|
20240307,134400,290144655,2770,2770,2770,2770,0
|
|
20240307,134300,290144655,2770,2770,2770,2770,0
|
|
20240307,134200,290144655,2770,2770,2770,2770,1
|
|
20240307,134100,290141885,2770,2770,2770,2770,0
|
|
20240307,134000,290141885,2770,2770,2770,2770,0
|
|
20240307,133900,290141885,2770,2770,2770,2770,0
|
|
20240307,133800,290141885,2770,2770,2770,2770,0
|
|
20240307,133700,290141885,2770,2770,2770,2770,0
|
|
20240307,133600,290141885,2770,2770,2770,2770,0
|
|
20240307,133500,290141885,2770,2770,2770,2770,1
|
|
20240307,133400,290139115,2770,2770,2770,2770,0
|
|
20240307,133300,290139115,2770,2770,2770,2770,3
|
|
20240307,133200,290130805,2770,2770,2770,2770,20
|
|
20240307,133100,290075405,2770,2770,2770,2770,0
|
|
20240307,133000,290075405,2770,2770,2770,2770,0
|
|
20240307,132900,290075405,2770,2770,2770,2770,0
|
|
20240307,132800,290075405,2770,2770,2770,2770,1
|
|
20240307,132700,290072635,2765,2765,2765,2765,0
|
|
20240307,132600,290072635,2765,2765,2765,2765,58
|
|
20240307,132500,289912265,2770,2770,2770,2770,0
|
|
20240307,132400,289912265,2770,2770,2770,2770,700
|
|
20240307,132300,287973265,2765,2765,2765,2765,0
|
|
20240307,132200,287973265,2765,2765,2765,2765,929
|
|
20240307,132100,285404580,2770,2770,2770,2770,6
|
|
20240307,132000,285387960,2770,2770,2770,2770,0
|
|
20240307,131900,285387960,2770,2770,2770,2770,0
|
|
20240307,131800,285387960,2770,2770,2770,2770,0
|
|
20240307,131700,285387960,2770,2770,2770,2770,0
|
|
20240307,131600,285387960,2770,2770,2770,2770,0
|
|
20240307,131500,285387960,2770,2770,2770,2770,0
|
|
20240307,131400,285387960,2770,2770,2770,2770,1
|
|
20240307,131300,285385190,2770,2770,2770,2770,0
|
|
20240307,131200,285385190,2770,2770,2770,2770,0
|
|
20240307,131100,285385190,2770,2770,2770,2770,48
|
|
20240307,131000,285252230,2770,2770,2770,2770,0
|
|
20240307,130900,285252230,2770,2770,2770,2770,3
|
|
20240307,130800,285243920,2775,2775,2775,2775,1
|
|
20240307,130700,285241145,2770,2770,2770,2770,0
|
|
20240307,130600,285241145,2770,2770,2770,2770,360
|
|
20240307,130500,284243945,2770,2770,2770,2770,0
|
|
20240307,130400,284243945,2770,2770,2770,2770,0
|
|
20240307,130300,284243945,2770,2770,2770,2770,1000
|
|
20240307,130200,281473945,2770,2770,2770,2770,0
|
|
20240307,130100,281473945,2770,2775,2775,2770,3002
|
|
20240307,130000,273158400,2770,2770,2770,2770,0
|
|
20240307,125900,273158400,2770,2770,2770,2770,1000
|
|
20240307,125800,270388400,2775,2775,2775,2775,0
|
|
20240307,125700,270388400,2775,2775,2775,2775,0
|
|
20240307,125600,270388400,2775,2775,2775,2775,300
|
|
20240307,125500,269555900,2780,2780,2780,2780,0
|
|
20240307,125400,269555900,2780,2780,2780,2780,1
|
|
20240307,125300,269553120,2765,2765,2765,2765,0
|
|
20240307,125200,269553120,2765,2765,2765,2765,0
|
|
20240307,125100,269553120,2765,2765,2765,2765,0
|
|
20240307,125000,269553120,2765,2765,2765,2765,0
|
|
20240307,124900,269553120,2765,2765,2765,2765,170
|
|
20240307,124800,269083070,2780,2780,2780,2780,0
|
|
20240307,124700,269083070,2780,2780,2780,2780,1
|
|
20240307,124600,269080290,2780,2780,2780,2780,0
|
|
20240307,124500,269080290,2780,2780,2780,2780,0
|
|
20240307,124400,269080290,2780,2780,2780,2780,0
|
|
20240307,124300,269080290,2780,2780,2780,2780,0
|
|
20240307,124200,269080290,2780,2780,2780,2780,0
|
|
20240307,124100,269080290,2780,2780,2780,2780,0
|
|
20240307,124000,269080290,2780,2780,2780,2780,1
|
|
20240307,123900,269077510,2780,2780,2780,2780,0
|
|
20240307,123800,269077510,2780,2780,2780,2780,0
|
|
20240307,123700,269077510,2780,2780,2780,2780,0
|
|
20240307,123600,269077510,2780,2780,2780,2780,0
|
|
20240307,123500,269077510,2780,2780,2780,2780,0
|
|
20240307,123400,269077510,2780,2780,2780,2780,1
|
|
20240307,123300,269074730,2770,2770,2770,2770,3621
|
|
20240307,123200,259044560,2780,2780,2780,2780,0
|
|
20240307,123100,259044560,2780,2780,2780,2780,0
|
|
20240307,123000,259044560,2780,2780,2780,2780,0
|
|
20240307,122900,259044560,2780,2780,2780,2780,250
|
|
20240307,122800,258349560,2780,2780,2780,2780,0
|
|
20240307,122700,258349560,2780,2770,2780,2770,10
|
|
20240307,122600,258321850,2770,2770,2770,2770,0
|
|
20240307,122500,258321850,2770,2770,2770,2770,0
|
|
20240307,122400,258321850,2770,2770,2770,2770,0
|
|
20240307,122300,258321850,2770,2770,2770,2770,0
|
|
20240307,122200,258321850,2770,2770,2770,2770,600
|
|
20240307,122100,256659850,2780,2780,2780,2780,0
|
|
20240307,122000,256659850,2780,2780,2780,2780,1
|
|
20240307,121900,256657070,2780,2780,2780,2780,0
|
|
20240307,121800,256657070,2780,2780,2780,2780,0
|
|
20240307,121700,256657070,2780,2780,2780,2780,300
|
|
20240307,121600,255823070,2780,2780,2780,2780,0
|
|
20240307,121500,255823070,2780,2780,2780,2780,0
|
|
20240307,121400,255823070,2780,2780,2780,2780,0
|
|
20240307,121300,255823070,2780,2780,2780,2780,1
|
|
20240307,121200,255820290,2775,2775,2775,2775,1000
|
|
20240307,121100,253045290,2780,2780,2780,2780,0
|
|
20240307,121000,253045290,2780,2780,2780,2780,0
|
|
20240307,120900,253045290,2780,2780,2780,2780,0
|
|
20240307,120800,253045290,2780,2780,2780,2780,0
|
|
20240307,120700,253045290,2780,2780,2780,2780,0
|
|
20240307,120600,253045290,2780,2780,2780,2780,1
|
|
20240307,120500,253042510,2780,2780,2780,2780,0
|
|
20240307,120400,253042510,2780,2780,2780,2780,0
|
|
20240307,120300,253042510,2780,2780,2780,2780,0
|
|
20240307,120200,253042510,2780,2780,2780,2780,0
|
|
20240307,120100,253042510,2780,2780,2780,2780,0
|
|
20240307,120000,253042510,2780,2780,2780,2780,122
|
|
20240307,115900,252703350,2780,2780,2780,2780,151
|
|
20240307,115800,252283570,2780,2780,2780,2780,0
|
|
20240307,115700,252283570,2780,2780,2780,2780,0
|
|
20240307,115600,252283570,2780,2780,2780,2780,0
|
|
20240307,115500,252283570,2780,2780,2780,2780,0
|
|
20240307,115400,252283570,2780,2780,2780,2780,0
|
|
20240307,115300,252283570,2780,2780,2780,2780,1
|
|
20240307,115200,252280790,2770,2770,2770,2770,0
|
|
20240307,115100,252280790,2770,2775,2775,2770,76
|
|
20240307,115000,252069985,2780,2780,2780,2780,0
|
|
20240307,114900,252069985,2780,2780,2780,2780,0
|
|
20240307,114800,252069985,2780,2780,2780,2780,0
|
|
20240307,114700,252069985,2780,2780,2780,2780,0
|
|
20240307,114600,252069985,2780,2780,2780,2780,1
|
|
20240307,114500,252067205,2780,2780,2780,2780,0
|
|
20240307,114400,252067205,2780,2780,2780,2780,0
|
|
20240307,114300,252067205,2780,2780,2780,2780,0
|
|
20240307,114200,252067205,2780,2780,2780,2780,0
|
|
20240307,114100,252067205,2780,2780,2780,2780,0
|
|
20240307,114000,252067205,2780,2780,2780,2780,100
|
|
20240307,113900,251789205,2780,2780,2780,2780,1
|
|
20240307,113800,251786425,2775,2775,2775,2775,0
|
|
20240307,113700,251786425,2775,2775,2775,2775,200
|
|
20240307,113600,251231425,2770,2770,2770,2770,0
|
|
20240307,113500,251231425,2770,2770,2770,2770,10
|
|
20240307,113400,251203725,2770,2770,2770,2770,33
|
|
20240307,113300,251112315,2785,2785,2785,2785,0
|
|
20240307,113200,251112315,2785,2785,2785,2785,351
|
|
20240307,113100,250134780,2775,2785,2785,2775,5243
|
|
20240307,113000,235585445,2775,2775,2775,2775,0
|
|
20240307,112900,235585445,2775,2775,2775,2775,0
|
|
20240307,112800,235585445,2775,2775,2775,2775,0
|
|
20240307,112700,235585445,2775,2775,2775,2775,0
|
|
20240307,112600,235585445,2775,2775,2775,2775,0
|
|
20240307,112500,235585445,2775,2785,2785,2775,101
|
|
20240307,112400,235305160,2785,2785,2785,2785,0
|
|
20240307,112300,235305160,2785,2785,2785,2785,0
|
|
20240307,112200,235305160,2785,2785,2785,2785,200
|
|
20240307,112100,234748160,2785,2785,2785,2785,0
|
|
20240307,112000,234748160,2785,2785,2785,2785,0
|
|
20240307,111900,234748160,2785,2785,2785,2785,1
|
|
20240307,111800,234745375,2785,2785,2785,2785,300
|
|
20240307,111700,233909875,2785,2785,2785,2785,0
|
|
20240307,111600,233909875,2785,2785,2785,2785,1138
|
|
20240307,111500,230740545,2785,2785,2785,2785,0
|
|
20240307,111400,230740545,2785,2785,2785,2785,0
|
|
20240307,111300,230740545,2785,2785,2785,2785,0
|
|
20240307,111200,230740545,2785,2785,2785,2785,153
|
|
20240307,111100,230314440,2775,2775,2775,2775,0
|
|
20240307,111000,230314440,2775,2775,2775,2775,0
|
|
20240307,110900,230314440,2775,2775,2775,2775,0
|
|
20240307,110800,230314440,2775,2775,2775,2775,3
|
|
20240307,110700,230306115,2785,2785,2785,2785,0
|
|
20240307,110600,230306115,2785,2785,2785,2785,0
|
|
20240307,110500,230306115,2785,2785,2785,2785,1
|
|
20240307,110400,230303330,2785,2785,2785,2785,0
|
|
20240307,110300,230303330,2785,2785,2785,2785,5
|
|
20240307,110200,230289405,2785,2785,2785,2785,0
|
|
20240307,110100,230289405,2785,2785,2785,2785,0
|
|
20240307,110000,230289405,2785,2785,2785,2785,500
|
|
20240307,105900,228896905,2785,2780,2785,2780,650
|
|
20240307,105800,227086675,2780,2780,2780,2780,1
|
|
20240307,105700,227083895,2775,2775,2775,2775,0
|
|
20240307,105600,227083895,2775,2775,2775,2775,0
|
|
20240307,105500,227083895,2775,2775,2775,2775,3597
|
|
20240307,105400,217102220,2775,2775,2775,2775,0
|
|
20240307,105300,217102220,2775,2775,2775,2775,0
|
|
20240307,105200,217102220,2775,2775,2775,2775,0
|
|
20240307,105100,217102220,2775,2775,2775,2775,1
|
|
20240307,105000,217099445,2770,2770,2770,2770,0
|
|
20240307,104900,217099445,2770,2770,2770,2770,0
|
|
20240307,104800,217099445,2770,2770,2770,2770,0
|
|
20240307,104700,217099445,2770,2770,2770,2770,0
|
|
20240307,104600,217099445,2770,2770,2770,2770,0
|
|
20240307,104500,217099445,2770,2770,2770,2770,524
|
|
20240307,104400,215647965,2770,2765,2770,2765,6
|
|
20240307,104300,215631370,2765,2765,2765,2765,1500
|
|
20240307,104200,211483870,2770,2770,2770,2770,1
|
|
20240307,104100,211481100,2770,2770,2770,2770,0
|
|
20240307,104000,211481100,2770,2765,2770,2765,5
|
|
20240307,103900,211467265,2770,2770,2770,2770,0
|
|
20240307,103800,211467265,2770,2770,2770,2770,1
|
|
20240307,103700,211464495,2770,2770,2770,2770,21
|
|
20240307,103600,211406325,2770,2770,2770,2770,6
|
|
20240307,103500,211389705,2770,2770,2770,2770,35
|
|
20240307,103400,211292755,2770,2770,2770,2770,11
|
|
20240307,103300,211262285,2770,2770,2770,2770,10
|
|
20240307,103200,211234585,2760,2760,2760,2760,0
|
|
20240307,103100,211234585,2760,2775,2775,2760,19
|
|
20240307,103000,211182130,2775,2775,2775,2775,0
|
|
20240307,102900,211182130,2775,2775,2775,2775,0
|
|
20240307,102800,211182130,2775,2775,2775,2775,0
|
|
20240307,102700,211182130,2775,2775,2775,2775,500
|
|
20240307,102600,209794630,2775,2775,2775,2775,0
|
|
20240307,102500,209794630,2775,2775,2775,2775,0
|
|
20240307,102400,209794630,2775,2775,2775,2775,1
|
|
20240307,102300,209791855,2765,2765,2765,2765,0
|
|
20240307,102200,209791855,2765,2765,2765,2765,0
|
|
20240307,102100,209791855,2765,2765,2765,2765,5
|
|
20240307,102000,209778030,2765,2765,2765,2765,0
|
|
20240307,101900,209778030,2765,2765,2765,2765,0
|
|
20240307,101800,209778030,2765,2775,2775,2765,3
|
|
20240307,101700,209769715,2775,2775,2775,2775,1
|
|
20240307,101600,209766940,2765,2765,2765,2765,0
|
|
20240307,101500,209766940,2765,2765,2765,2765,0
|
|
20240307,101400,209766940,2765,2765,2765,2765,1
|
|
20240307,101300,209764175,2765,2765,2765,2765,0
|
|
20240307,101200,209764175,2765,2765,2765,2765,5
|
|
20240307,101100,209750350,2765,2765,2765,2765,97
|
|
20240307,101000,209482145,2765,2770,2770,2765,147
|
|
20240307,100900,209075590,2770,2770,2770,2770,65
|
|
20240307,100800,208895540,2770,2770,2770,2770,0
|
|
20240307,100700,208895540,2770,2770,2770,2770,0
|
|
20240307,100600,208895540,2770,2765,2770,2765,1025
|
|
20240307,100500,206056415,2775,2775,2775,2775,40
|
|
20240307,100400,205945415,2775,2765,2775,2765,300
|
|
20240307,100300,205113815,2760,2760,2760,2760,1034
|
|
20240307,100200,202259975,2760,2760,2760,2760,1
|
|
20240307,100100,202257215,2760,2760,2760,2760,5
|
|
20240307,100000,202243415,2760,2760,2760,2760,120
|
|
20240307,095900,201912215,2750,2765,2765,2750,1474
|
|
20240307,095800,197844855,2765,2765,2770,2765,680
|
|
20240307,095700,195962025,2770,2770,2770,2750,16566
|
|
20240307,095600,150390525,2770,2770,2770,2770,0
|
|
20240307,095500,150390525,2770,2770,2770,2770,4
|
|
20240307,095400,150379445,2755,2755,2755,2755,1093
|
|
20240307,095300,147368230,2755,2770,2770,2755,3096
|
|
20240307,095200,138835925,2765,2765,2765,2765,3
|
|
20240307,095100,138827630,2755,2760,2760,2755,1093
|
|
20240307,095000,135815135,2755,2770,2770,2755,1011
|
|
20240307,094900,133028330,2770,2760,2770,2755,2712
|
|
20240307,094800,125552710,2770,2770,2770,2770,58
|
|
20240307,094700,125392050,2775,2775,2775,2775,0
|
|
20240307,094600,125392050,2775,2775,2775,2755,5599
|
|
20240307,094500,109948710,2775,2775,2775,2770,82
|
|
20240307,094400,109721180,2775,2770,2775,2760,4255
|
|
20240307,094300,97952220,2790,2790,2790,2790,1
|
|
20240307,094200,97949430,2770,2780,2780,2770,10500
|
|
20240307,094100,68819370,2795,2790,2795,2790,105
|
|
20240307,094000,68526240,2790,2790,2790,2790,11
|
|
20240307,093900,68495550,2790,2790,2790,2790,1
|
|
20240307,093800,68492760,2790,2790,2790,2790,6
|
|
20240307,093700,68476020,2775,2795,2795,2775,59
|
|
20240307,093600,68312125,2790,2790,2795,2775,1004
|
|
20240307,093500,65525945,2775,2785,2785,2775,170
|
|
20240307,093400,65053365,2790,2790,2790,2790,0
|
|
20240307,093300,65053365,2790,2790,2805,2785,2294
|
|
20240307,093200,58636390,2790,2790,2790,2790,1
|
|
20240307,093100,58633600,2795,2790,2795,2790,104
|
|
20240307,093000,58343435,2780,2780,2780,2780,1155
|
|
20240307,092900,55132535,2780,2780,2780,2780,301
|
|
20240307,092800,54295755,2785,2780,2785,2780,1323
|
|
20240307,092700,50613980,2780,2780,2780,2780,721
|
|
20240307,092600,48609600,2780,2780,2785,2780,893
|
|
20240307,092500,46124885,2780,2785,2785,2780,1013
|
|
20240307,092400,43304920,2785,2790,2790,2785,193
|
|
20240307,092300,42767315,2790,2785,2790,2785,634
|
|
20240307,092200,41001590,2790,2785,2790,2785,85
|
|
20240307,092100,40764840,2790,2790,2790,2790,1146
|
|
20240307,092000,37567500,2790,2790,2790,2790,1042
|
|
20240307,091900,34660320,2790,2790,2790,2790,6
|
|
20240307,091800,34643580,2790,2790,2790,2790,150
|
|
20240307,091700,34225080,2795,2795,2795,2795,34
|
|
20240307,091600,34130050,2795,2795,2795,2795,28
|
|
20240307,091500,34051790,2795,2795,2795,2795,1079
|
|
20240307,091400,31035985,2795,2800,2800,2795,278
|
|
20240307,091300,30258960,2800,2805,2805,2800,918
|
|
20240307,091200,27686060,2800,2800,2800,2800,19
|
|
20240307,091100,27632860,2805,2805,2805,2805,100
|
|
20240307,091000,27352360,2805,2805,2805,2805,435
|
|
20240307,090900,26132185,2805,2805,2810,2805,455
|
|
20240307,090800,24855435,2805,2800,2805,2800,4000
|
|
20240307,090700,13651290,2800,2800,2800,2800,200
|
|
20240307,090600,13091290,2800,2800,2800,2800,0
|
|
20240307,090500,13091290,2800,2800,2800,2800,585
|
|
20240307,090400,11453290,2790,2790,2790,2790,353
|
|
20240307,090300,10468420,2800,2800,2800,2800,20
|
|
20240307,090200,10412420,2800,2795,2800,2795,261
|
|
20240307,090100,9682920,2795,2795,2795,2795,60
|
|
20240307,090000,9515220,2795,2795,2800,2795,3032
|