662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195900,841020325,2700,2700,2700,2700,6650
|
|
20240318,195800,841020325,2700,2700,2700,2700,0
|
|
20240318,195700,841020325,2700,2700,2700,2700,0
|
|
20240318,195600,841020325,2700,2700,2700,2700,0
|
|
20240318,195500,841020325,2700,2700,2700,2700,0
|
|
20240318,195400,841020325,2700,2700,2700,2700,0
|
|
20240318,195300,841020325,2700,2700,2700,2700,0
|
|
20240318,195200,841020325,2700,2700,2700,2700,0
|
|
20240318,195100,841020325,2700,2700,2700,2700,0
|
|
20240318,195000,841020325,2700,2700,2700,2700,0
|
|
20240318,194900,841020325,2700,2700,2700,2700,0
|
|
20240318,194800,841020325,2700,2700,2700,2700,0
|
|
20240318,194700,841020325,2700,2700,2700,2700,0
|
|
20240318,194600,841020325,2700,2700,2700,2700,0
|
|
20240318,194500,841020325,2700,2700,2700,2700,0
|
|
20240318,194400,841020325,2700,2700,2700,2700,0
|
|
20240318,194300,841020325,2700,2700,2700,2700,0
|
|
20240318,194200,841020325,2700,2700,2700,2700,0
|
|
20240318,194100,841020325,2700,2700,2700,2700,0
|
|
20240318,194000,841020325,2700,2700,2700,2700,0
|
|
20240318,193900,841020325,2700,2700,2700,2700,0
|
|
20240318,193800,841020325,2700,2700,2700,2700,0
|
|
20240318,193700,841020325,2700,2700,2700,2700,0
|
|
20240318,193600,841020325,2700,2700,2700,2700,0
|
|
20240318,193500,841020325,2700,2700,2700,2700,0
|
|
20240318,193400,841020325,2700,2700,2700,2700,0
|
|
20240318,193300,841020325,2700,2700,2700,2700,0
|
|
20240318,193200,841020325,2700,2700,2700,2700,0
|
|
20240318,193100,841020325,2700,2700,2700,2700,0
|
|
20240318,193000,841020325,2700,2700,2700,2700,0
|
|
20240318,192900,841020325,2700,2700,2700,2700,6650
|
|
20240318,192800,841020325,2700,2700,2700,2700,0
|
|
20240318,192700,841020325,2700,2700,2700,2700,0
|
|
20240318,192600,841020325,2700,2700,2700,2700,0
|
|
20240318,192500,841020325,2700,2700,2700,2700,0
|
|
20240318,192400,841020325,2700,2700,2700,2700,0
|
|
20240318,192300,841020325,2700,2700,2700,2700,0
|
|
20240318,192200,841020325,2700,2700,2700,2700,0
|
|
20240318,192100,841020325,2700,2700,2700,2700,0
|
|
20240318,192000,841020325,2700,2700,2700,2700,0
|
|
20240318,191900,841020325,2700,2700,2700,2700,0
|
|
20240318,191800,841020325,2700,2700,2700,2700,0
|
|
20240318,191700,841020325,2700,2700,2700,2700,0
|
|
20240318,191600,841020325,2700,2700,2700,2700,0
|
|
20240318,191500,841020325,2700,2700,2700,2700,0
|
|
20240318,191400,841020325,2700,2700,2700,2700,0
|
|
20240318,191300,841020325,2700,2700,2700,2700,0
|
|
20240318,191200,841020325,2700,2700,2700,2700,0
|
|
20240318,191100,841020325,2700,2700,2700,2700,0
|
|
20240318,191000,841020325,2700,2700,2700,2700,0
|
|
20240318,190900,841020325,2700,2700,2700,2700,0
|
|
20240318,190800,841020325,2700,2700,2700,2700,0
|
|
20240318,190700,841020325,2700,2700,2700,2700,0
|
|
20240318,190600,841020325,2700,2700,2700,2700,0
|
|
20240318,190500,841020325,2700,2700,2700,2700,0
|
|
20240318,190400,841020325,2700,2700,2700,2700,0
|
|
20240318,190300,841020325,2700,2700,2700,2700,0
|
|
20240318,190200,841020325,2700,2700,2700,2700,0
|
|
20240318,190100,841020325,2700,2700,2700,2700,0
|
|
20240318,190000,841020325,2700,2700,2700,2700,0
|
|
20240318,185900,841020325,2700,2700,2700,2700,6650
|
|
20240318,185800,841020325,2700,2700,2700,2700,0
|
|
20240318,185700,841020325,2700,2700,2700,2700,0
|
|
20240318,185600,841020325,2700,2700,2700,2700,0
|
|
20240318,185500,841020325,2700,2700,2700,2700,0
|
|
20240318,185400,841020325,2700,2700,2700,2700,0
|
|
20240318,185300,841020325,2700,2700,2700,2700,0
|
|
20240318,185200,841020325,2700,2700,2700,2700,0
|
|
20240318,185100,841020325,2700,2700,2700,2700,0
|
|
20240318,185000,841020325,2700,2700,2700,2700,0
|
|
20240318,184900,841020325,2700,2700,2700,2700,0
|
|
20240318,184800,841020325,2700,2700,2700,2700,0
|
|
20240318,184700,841020325,2700,2700,2700,2700,0
|
|
20240318,184600,841020325,2700,2700,2700,2700,0
|
|
20240318,184500,841020325,2700,2700,2700,2700,0
|
|
20240318,184400,841020325,2700,2700,2700,2700,0
|
|
20240318,184300,841020325,2700,2700,2700,2700,0
|
|
20240318,184200,841020325,2700,2700,2700,2700,0
|
|
20240318,184100,841020325,2700,2700,2700,2700,0
|
|
20240318,184000,841020325,2700,2700,2700,2700,0
|
|
20240318,183900,841020325,2700,2700,2700,2700,0
|
|
20240318,183800,841020325,2700,2700,2700,2700,0
|
|
20240318,183700,841020325,2700,2700,2700,2700,0
|
|
20240318,183600,841020325,2700,2700,2700,2700,0
|
|
20240318,183500,841020325,2700,2700,2700,2700,0
|
|
20240318,183400,841020325,2700,2700,2700,2700,0
|
|
20240318,183300,841020325,2700,2700,2700,2700,0
|
|
20240318,183200,841020325,2700,2700,2700,2700,0
|
|
20240318,183100,841020325,2700,2700,2700,2700,0
|
|
20240318,183000,841020325,2700,2700,2700,2700,0
|
|
20240318,182900,841020325,2700,2700,2700,2700,6650
|
|
20240318,182800,841020325,2700,2700,2700,2700,0
|
|
20240318,182700,841020325,2700,2700,2700,2700,0
|
|
20240318,182600,841020325,2700,2700,2700,2700,0
|
|
20240318,182500,841020325,2700,2700,2700,2700,0
|
|
20240318,182400,841020325,2700,2700,2700,2700,0
|
|
20240318,182300,841020325,2700,2700,2700,2700,0
|
|
20240318,182200,841020325,2700,2700,2700,2700,0
|
|
20240318,182100,841020325,2700,2700,2700,2700,0
|
|
20240318,182000,841020325,2700,2700,2700,2700,0
|
|
20240318,181900,841020325,2700,2700,2700,2700,0
|
|
20240318,181800,841020325,2700,2700,2700,2700,0
|
|
20240318,181700,841020325,2700,2700,2700,2700,0
|
|
20240318,181600,841020325,2700,2700,2700,2700,0
|
|
20240318,181500,841020325,2700,2700,2700,2700,0
|
|
20240318,181400,841020325,2700,2700,2700,2700,0
|
|
20240318,181300,841020325,2700,2700,2700,2700,0
|
|
20240318,181200,841020325,2700,2700,2700,2700,0
|
|
20240318,181100,841020325,2700,2700,2700,2700,0
|
|
20240318,181000,841020325,2700,2700,2700,2700,0
|
|
20240318,180900,841020325,2700,2700,2700,2700,0
|
|
20240318,180800,841020325,2700,2700,2700,2700,0
|
|
20240318,180700,841020325,2700,2700,2700,2700,0
|
|
20240318,180600,841020325,2700,2700,2700,2700,0
|
|
20240318,180500,841020325,2700,2700,2700,2700,0
|
|
20240318,180400,841020325,2700,2700,2700,2700,0
|
|
20240318,180300,841020325,2700,2700,2700,2700,0
|
|
20240318,180200,841020325,2700,2700,2700,2700,0
|
|
20240318,180100,841020325,2700,2700,2700,2700,0
|
|
20240318,180000,841020325,2700,2700,2700,2700,0
|
|
20240318,175900,841020325,2700,2700,2700,2700,6650
|
|
20240318,175800,841020325,2700,2700,2700,2700,0
|
|
20240318,175700,841020325,2700,2700,2700,2700,0
|
|
20240318,175600,841020325,2700,2700,2700,2700,0
|
|
20240318,175500,841020325,2700,2700,2700,2700,0
|
|
20240318,175400,841020325,2700,2700,2700,2700,0
|
|
20240318,175300,841020325,2700,2700,2700,2700,0
|
|
20240318,175200,841020325,2700,2700,2700,2700,0
|
|
20240318,175100,841020325,2700,2700,2700,2700,0
|
|
20240318,175000,841020325,2700,2700,2700,2700,0
|
|
20240318,174900,841020325,2700,2700,2700,2700,0
|
|
20240318,174800,841020325,2700,2700,2700,2700,0
|
|
20240318,174700,841020325,2700,2700,2700,2700,0
|
|
20240318,174600,841020325,2700,2700,2700,2700,0
|
|
20240318,174500,841020325,2700,2700,2700,2700,0
|
|
20240318,174400,841020325,2700,2700,2700,2700,0
|
|
20240318,174300,841020325,2700,2700,2700,2700,0
|
|
20240318,174200,841020325,2700,2700,2700,2700,0
|
|
20240318,174100,841020325,2700,2700,2700,2700,0
|
|
20240318,174000,841020325,2700,2700,2700,2700,0
|
|
20240318,173900,841020325,2700,2700,2700,2700,0
|
|
20240318,173800,841020325,2700,2700,2700,2700,0
|
|
20240318,173700,841020325,2700,2700,2700,2700,0
|
|
20240318,173600,841020325,2700,2700,2700,2700,0
|
|
20240318,173500,841020325,2700,2700,2700,2700,0
|
|
20240318,173400,841020325,2700,2700,2700,2700,0
|
|
20240318,173300,841020325,2700,2700,2700,2700,0
|
|
20240318,173200,841020325,2700,2700,2700,2700,0
|
|
20240318,173100,841020325,2700,2700,2700,2700,0
|
|
20240318,173000,841020325,2700,2700,2700,2700,0
|
|
20240318,172900,841020325,2700,2700,2700,2700,6650
|
|
20240318,172800,841020325,2700,2700,2700,2700,0
|
|
20240318,172700,841020325,2700,2700,2700,2700,0
|
|
20240318,172600,841020325,2700,2700,2700,2700,0
|
|
20240318,172500,841020325,2700,2700,2700,2700,0
|
|
20240318,172400,841020325,2700,2700,2700,2700,0
|
|
20240318,172300,841020325,2700,2700,2700,2700,0
|
|
20240318,172200,841020325,2700,2700,2700,2700,0
|
|
20240318,172100,841020325,2700,2700,2700,2700,0
|
|
20240318,172000,841020325,2700,2700,2700,2700,0
|
|
20240318,171900,841020325,2700,2700,2700,2700,0
|
|
20240318,171800,841020325,2700,2700,2700,2700,0
|
|
20240318,171700,841020325,2700,2700,2700,2700,0
|
|
20240318,171600,841020325,2700,2700,2700,2700,0
|
|
20240318,171500,841020325,2700,2700,2700,2700,0
|
|
20240318,171400,841020325,2700,2700,2700,2700,0
|
|
20240318,171300,841020325,2700,2700,2700,2700,0
|
|
20240318,171200,841020325,2700,2700,2700,2700,0
|
|
20240318,171100,841020325,2700,2700,2700,2700,0
|
|
20240318,171000,841020325,2700,2700,2700,2700,0
|
|
20240318,170900,841020325,2700,2700,2700,2700,0
|
|
20240318,170800,841020325,2700,2700,2700,2700,0
|
|
20240318,170700,841020325,2700,2700,2700,2700,0
|
|
20240318,170600,841020325,2700,2700,2700,2700,0
|
|
20240318,170500,841020325,2700,2700,2700,2700,0
|
|
20240318,170400,841020325,2700,2700,2700,2700,0
|
|
20240318,170300,841020325,2700,2700,2700,2700,0
|
|
20240318,170200,841020325,2700,2700,2700,2700,0
|
|
20240318,170100,841020325,2700,2700,2700,2700,0
|
|
20240318,170000,841020325,2700,2700,2700,2700,0
|
|
20240318,165900,841020325,2700,2700,2700,2700,6650
|
|
20240318,165800,841020325,2700,2700,2700,2700,0
|
|
20240318,165700,841020325,2700,2700,2700,2700,0
|
|
20240318,165600,841020325,2700,2700,2700,2700,0
|
|
20240318,165500,841020325,2700,2700,2700,2700,0
|
|
20240318,165400,841020325,2700,2700,2700,2700,0
|
|
20240318,165300,841020325,2700,2700,2700,2700,0
|
|
20240318,165200,841020325,2700,2700,2700,2700,0
|
|
20240318,165100,841020325,2700,2700,2700,2700,0
|
|
20240318,165000,841020325,2700,2700,2700,2700,0
|
|
20240318,164900,841020325,2700,2700,2700,2700,0
|
|
20240318,164800,841020325,2700,2700,2700,2700,0
|
|
20240318,164700,841020325,2700,2700,2700,2700,0
|
|
20240318,164600,841020325,2700,2700,2700,2700,0
|
|
20240318,164500,841020325,2700,2700,2700,2700,0
|
|
20240318,164400,841020325,2700,2700,2700,2700,0
|
|
20240318,164300,841020325,2700,2700,2700,2700,0
|
|
20240318,164200,841020325,2700,2700,2700,2700,0
|
|
20240318,164100,841020325,2700,2700,2700,2700,0
|
|
20240318,164000,841020325,2700,2700,2700,2700,0
|
|
20240318,163900,841020325,2700,2700,2700,2700,0
|
|
20240318,163800,841020325,2700,2700,2700,2700,0
|
|
20240318,163700,841020325,2700,2700,2700,2700,0
|
|
20240318,163600,841020325,2700,2700,2700,2700,0
|
|
20240318,163500,841020325,2700,2700,2700,2700,0
|
|
20240318,163400,841020325,2700,2700,2700,2700,0
|
|
20240318,163300,841020325,2700,2700,2700,2700,0
|
|
20240318,163200,841020325,2700,2700,2700,2700,0
|
|
20240318,163100,841020325,2700,2700,2700,2700,0
|
|
20240318,163000,841020325,2700,2700,2700,2700,0
|
|
20240318,162900,841020325,2700,2700,2700,2700,6650
|
|
20240318,162800,841020325,2700,2700,2700,2700,0
|
|
20240318,162700,841020325,2700,2700,2700,2700,0
|
|
20240318,162600,841020325,2700,2700,2700,2700,0
|
|
20240318,162500,841020325,2700,2700,2700,2700,0
|
|
20240318,162400,841020325,2700,2700,2700,2700,0
|
|
20240318,162300,841020325,2700,2700,2700,2700,0
|
|
20240318,162200,841020325,2700,2700,2700,2700,0
|
|
20240318,162100,841020325,2700,2700,2700,2700,0
|
|
20240318,162000,841020325,2700,2700,2700,2700,0
|
|
20240318,161900,841020325,2700,2700,2700,2700,0
|
|
20240318,161800,841020325,2700,2700,2700,2700,0
|
|
20240318,161700,841020325,2700,2700,2700,2700,0
|
|
20240318,161600,841020325,2700,2700,2700,2700,0
|
|
20240318,161500,841020325,2700,2700,2700,2700,0
|
|
20240318,161400,841020325,2700,2700,2700,2700,0
|
|
20240318,161300,841020325,2700,2700,2700,2700,0
|
|
20240318,161200,841020325,2700,2700,2700,2700,0
|
|
20240318,161100,841020325,2700,2700,2700,2700,0
|
|
20240318,161000,841020325,2700,2700,2700,2700,0
|
|
20240318,160900,841020325,2700,2700,2700,2700,0
|
|
20240318,160800,841020325,2700,2700,2700,2700,0
|
|
20240318,160700,841020325,2700,2700,2700,2700,0
|
|
20240318,160600,841020325,2700,2700,2700,2700,0
|
|
20240318,160500,841020325,2700,2700,2700,2700,0
|
|
20240318,160400,841020325,2700,2700,2700,2700,0
|
|
20240318,160300,841020325,2700,2700,2700,2700,0
|
|
20240318,160200,841020325,2700,2700,2700,2700,0
|
|
20240318,160100,841020325,2700,2700,2700,2700,0
|
|
20240318,160000,841020325,2700,2700,2700,2700,0
|
|
20240318,155900,841020325,2700,2700,2700,2700,6650
|
|
20240318,155800,841020325,2700,2700,2700,2700,0
|
|
20240318,155700,841020325,2700,2700,2700,2700,0
|
|
20240318,155600,841020325,2700,2700,2700,2700,0
|
|
20240318,155500,841020325,2700,2700,2700,2700,0
|
|
20240318,155400,841020325,2700,2700,2700,2700,0
|
|
20240318,155300,841020325,2700,2700,2700,2700,0
|
|
20240318,155200,841020325,2700,2700,2700,2700,0
|
|
20240318,155100,841020325,2700,2700,2700,2700,0
|
|
20240318,155000,841020325,2700,2700,2700,2700,0
|
|
20240318,154900,841020325,2700,2700,2700,2700,0
|
|
20240318,154800,841020325,2700,2700,2700,2700,0
|
|
20240318,154700,841020325,2700,2700,2700,2700,0
|
|
20240318,154600,841020325,2700,2700,2700,2700,0
|
|
20240318,154500,841020325,2700,2700,2700,2700,0
|
|
20240318,154400,841020325,2700,2700,2700,2700,0
|
|
20240318,154300,841020325,2700,2700,2700,2700,0
|
|
20240318,154200,841020325,2700,2700,2700,2700,0
|
|
20240318,154100,841020325,2700,2700,2700,2700,0
|
|
20240318,154000,841020325,2700,2700,2700,2700,0
|
|
20240318,153900,841020325,2700,2700,2700,2700,0
|
|
20240318,153800,841020325,2700,2700,2700,2700,0
|
|
20240318,153700,841020325,2700,2700,2700,2700,0
|
|
20240318,153600,841020325,2700,2700,2700,2700,0
|
|
20240318,153500,841020325,2700,2700,2700,2700,0
|
|
20240318,153400,841020325,2700,2700,2700,2700,0
|
|
20240318,153300,841020325,2700,2700,2700,2700,0
|
|
20240318,153200,841020325,2700,2700,2700,2700,0
|
|
20240318,153100,841020325,2700,2700,2700,2700,0
|
|
20240318,153000,841020325,2700,2700,2700,2700,6650
|
|
20240318,152900,823065325,2700,2700,2700,2700,0
|
|
20240318,152800,823065325,2700,2700,2700,2700,0
|
|
20240318,152700,823065325,2700,2700,2700,2700,0
|
|
20240318,152600,823065325,2700,2700,2700,2700,0
|
|
20240318,152500,823065325,2700,2700,2700,2700,0
|
|
20240318,152400,823065325,2700,2700,2700,2700,0
|
|
20240318,152300,823065325,2700,2700,2700,2700,0
|
|
20240318,152200,823065325,2700,2700,2700,2700,0
|
|
20240318,152100,823065325,2700,2700,2700,2700,0
|
|
20240318,152000,823065325,2700,2700,2700,2700,0
|
|
20240318,151900,823065325,2700,2695,2700,2695,1552
|
|
20240318,151800,818882035,2695,2700,2700,2695,255
|
|
20240318,151700,818193665,2695,2690,2700,2690,3032
|
|
20240318,151600,810024670,2695,2695,2695,2690,158
|
|
20240318,151500,809598980,2690,2690,2695,2690,395
|
|
20240318,151400,808535330,2695,2690,2695,2690,561
|
|
20240318,151300,807026090,2695,2695,2695,2690,1769
|
|
20240318,151200,802258660,2695,2690,2695,2690,2150
|
|
20240318,151100,796466160,2695,2690,2695,2690,1511
|
|
20240318,151000,792399995,2695,2695,2695,2690,236
|
|
20240318,150900,791764040,2695,2700,2700,2695,236
|
|
20240318,150800,791127895,2700,2695,2700,2695,33
|
|
20240318,150700,791038820,2700,2695,2700,2695,4305
|
|
20240318,150600,779435720,2700,2700,2700,2695,95
|
|
20240318,150500,779179315,2700,2695,2700,2695,336
|
|
20240318,150400,778273715,2700,2700,2700,2695,432
|
|
20240318,150300,777108905,2700,2690,2700,2690,634
|
|
20240318,150200,775400025,2695,2690,2695,2690,328
|
|
20240318,150100,774517655,2695,2695,2695,2690,723
|
|
20240318,150000,772569265,2695,2695,2695,2690,696
|
|
20240318,145900,770693635,2695,2700,2700,2690,349
|
|
20240318,145800,769752610,2695,2690,2695,2690,992
|
|
20240318,145700,767079345,2695,2695,2695,2690,129
|
|
20240318,145600,766731780,2700,2700,2700,2700,351
|
|
20240318,145500,765784080,2700,2695,2700,2695,147
|
|
20240318,145400,765387900,2695,2690,2700,2690,741
|
|
20240318,145300,763393210,2690,2700,2700,2690,505
|
|
20240318,145200,762029850,2700,2695,2700,2690,424
|
|
20240318,145100,760886845,2700,2695,2700,2695,30
|
|
20240318,145000,760805915,2700,2695,2700,2690,91
|
|
20240318,144900,760560330,2695,2695,2700,2690,351
|
|
20240318,144800,759614390,2700,2700,2700,2695,183
|
|
20240318,144700,759120355,2700,2700,2700,2695,2515
|
|
20240318,144600,752339310,2700,2695,2700,2695,465
|
|
20240318,144500,751085360,2700,2700,2700,2695,297
|
|
20240318,144400,750283605,2695,2695,2700,2695,425
|
|
20240318,144300,749137785,2700,2695,2700,2695,1324
|
|
20240318,144200,745563075,2700,2700,2700,2695,799
|
|
20240318,144100,743407510,2700,2695,2700,2695,5527
|
|
20240318,144000,728486495,2700,2695,2700,2695,497
|
|
20240318,143900,727145230,2695,2695,2700,2695,643
|
|
20240318,143800,725411070,2700,2695,2700,2695,421
|
|
20240318,143700,724275930,2700,2700,2700,2695,875
|
|
20240318,143600,721916830,2700,2700,2700,2695,2131
|
|
20240318,143500,716170585,2700,2695,2700,2695,268
|
|
20240318,143400,715447850,2700,2700,2700,2695,732
|
|
20240318,143300,713474410,2700,2695,2700,2695,219
|
|
20240318,143200,712884095,2700,2695,2700,2690,3028
|
|
20240318,143100,704738060,2695,2700,2700,2695,646
|
|
20240318,143000,702995445,2695,2700,2700,2695,175
|
|
20240318,142900,702523545,2695,2690,2695,2690,618
|
|
20240318,142800,700859640,2695,2690,2695,2690,538
|
|
20240318,142700,699409805,2695,2695,2695,2690,2201
|
|
20240318,142600,693478210,2695,2695,2695,2690,501
|
|
20240318,142500,692129670,2695,2695,2695,2690,38
|
|
20240318,142400,692027280,2695,2700,2700,2695,5160
|
|
20240318,142300,678120045,2700,2700,2700,2695,214
|
|
20240318,142200,677542315,2700,2700,2700,2695,103
|
|
20240318,142100,677264310,2695,2695,2700,2695,400
|
|
20240318,142000,676185990,2700,2700,2700,2695,213
|
|
20240318,141900,675610960,2700,2695,2700,2695,428
|
|
20240318,141800,674456980,2700,2700,2700,2695,89
|
|
20240318,141700,674216775,2695,2700,2700,2695,112
|
|
20240318,141600,673914450,2695,2695,2700,2695,368
|
|
20240318,141500,672922460,2700,2700,2700,2690,5680
|
|
20240318,141400,657614480,2695,2695,2700,2695,1670
|
|
20240318,141300,653113775,2700,2700,2700,2695,88
|
|
20240318,141200,652876265,2695,2695,2700,2695,269
|
|
20240318,141100,652150130,2695,2700,2700,2695,371
|
|
20240318,141000,651150055,2700,2695,2700,2695,123
|
|
20240318,140900,650818050,2700,2700,2700,2695,207
|
|
20240318,140800,650259220,2700,2700,2700,2695,326
|
|
20240318,140700,649380575,2695,2700,2700,2695,3992
|
|
20240318,140600,638622075,2700,2695,2700,2695,464
|
|
20240318,140500,637370930,2695,2695,2700,2695,644
|
|
20240318,140400,635635300,2700,2700,2700,2695,10176
|
|
20240318,140300,608210275,2695,2695,2700,2695,358
|
|
20240318,140200,607245350,2700,2695,2700,2695,9
|
|
20240318,140100,607221085,2700,2700,2700,2695,422
|
|
20240318,140000,606083275,2700,2700,2700,2695,207
|
|
20240318,135900,605524655,2695,2700,2700,2695,286
|
|
20240318,135800,604752615,2700,2700,2700,2695,457
|
|
20240318,135700,603520375,2700,2700,2700,2695,127
|
|
20240318,135600,603177555,2700,2700,2700,2695,488
|
|
20240318,135500,601861540,2700,2700,2700,2695,176
|
|
20240318,135400,601386410,2700,2700,2700,2695,618
|
|
20240318,135300,599720380,2695,2700,2700,2695,3184
|
|
20240318,135200,591138810,2700,2700,2700,2695,82
|
|
20240318,135100,590917490,2700,2695,2700,2695,371
|
|
20240318,135000,589917370,2700,2700,2700,2695,950
|
|
20240318,134900,587352440,2700,2695,2700,2695,433
|
|
20240318,134800,586183710,2700,2700,2700,2695,1500
|
|
20240318,134700,582135305,2700,2700,2700,2695,668
|
|
20240318,134600,580331800,2700,2695,2700,2695,405
|
|
20240318,134500,579239885,2700,2700,2700,2695,83
|
|
20240318,134400,579015855,2700,2695,2700,2695,1201
|
|
20240318,134300,575778290,2695,2695,2700,2695,368
|
|
20240318,134200,574786285,2700,2700,2700,2695,221
|
|
20240318,134100,574189655,2700,2695,2700,2695,361
|
|
20240318,134000,573216540,2700,2700,2700,2695,85
|
|
20240318,133900,572987155,2700,2695,2700,2695,157
|
|
20240318,133800,572563590,2700,2700,2700,2695,382
|
|
20240318,133700,571533780,2700,2700,2700,2695,71
|
|
20240318,133600,571342150,2700,2695,2700,2695,554
|
|
20240318,133500,569847935,2700,2695,2700,2695,51
|
|
20240318,133400,569710380,2700,2700,2700,2695,119
|
|
20240318,133300,569389145,2700,2695,2700,2695,422
|
|
20240318,133200,568251330,2700,2700,2700,2695,48
|
|
20240318,133100,568121855,2700,2700,2700,2695,184
|
|
20240318,133000,567625120,2700,2695,2700,2695,1080
|
|
20240318,132900,564710790,2700,2700,2700,2695,40
|
|
20240318,132800,564602855,2700,2700,2700,2695,487
|
|
20240318,132700,563289545,2700,2700,2700,2695,251
|
|
20240318,132600,562611915,2695,2700,2700,2695,608
|
|
20240318,132500,560970535,2695,2700,2700,2695,1208
|
|
20240318,132400,557710525,2700,2700,2700,2695,73
|
|
20240318,132300,557513490,2700,2700,2700,2695,388
|
|
20240318,132200,556467475,2700,2700,2700,2695,351
|
|
20240318,132100,555519830,2700,2695,2700,2695,454
|
|
20240318,132000,554294240,2700,2700,2700,2695,462
|
|
20240318,131900,553048430,2700,2700,2700,2695,26
|
|
20240318,131800,552978295,2700,2695,2700,2695,447
|
|
20240318,131700,551773100,2700,2700,2700,2695,919
|
|
20240318,131600,549295655,2695,2695,2700,2695,31
|
|
20240318,131500,549212090,2700,2700,2700,2695,503
|
|
20240318,131400,547855590,2700,2705,2705,2700,1622
|
|
20240318,131300,543471620,2705,2700,2705,2695,1385
|
|
20240318,131200,539733625,2700,2700,2700,2700,7
|
|
20240318,131100,539714725,2700,2700,2700,2700,1136
|
|
20240318,131000,536647525,2700,2700,2700,2695,497
|
|
20240318,130900,535307195,2700,2700,2700,2695,99
|
|
20240318,130800,535039900,2700,2700,2700,2695,436
|
|
20240318,130700,533864230,2700,2700,2700,2700,2734
|
|
20240318,130600,526482430,2700,2700,2700,2700,1387
|
|
20240318,130500,522737530,2700,2700,2700,2695,724
|
|
20240318,130400,520784250,2700,2695,2700,2695,95
|
|
20240318,130300,520528010,2700,2695,2700,2695,438
|
|
20240318,130200,519346925,2700,2700,2700,2700,200
|
|
20240318,130100,518806925,2700,2700,2700,2700,65
|
|
20240318,130000,518631425,2700,2695,2700,2695,401
|
|
20240318,125900,517550250,2700,2700,2700,2695,317
|
|
20240318,125800,516694355,2700,2695,2700,2695,980
|
|
20240318,125700,514049875,2700,2700,2700,2700,49
|
|
20240318,125600,513917575,2700,2700,2700,2695,110
|
|
20240318,125500,513621075,2700,2700,2700,2695,811
|
|
20240318,125400,511432900,2700,2700,2700,2700,816
|
|
20240318,125300,509229700,2700,2695,2700,2690,1116
|
|
20240318,125200,506222345,2690,2695,2695,2690,410
|
|
20240318,125100,505118915,2695,2690,2700,2690,4428
|
|
20240318,125000,493204855,2695,2695,2700,2695,203
|
|
20240318,124900,492657760,2700,2700,2700,2700,90
|
|
20240318,124800,492414760,2690,2700,2700,2690,334
|
|
20240318,124700,491514375,2695,2695,2700,2695,390
|
|
20240318,124600,490463085,2695,2695,2695,2690,153
|
|
20240318,124500,490050755,2695,2700,2700,2690,217
|
|
20240318,124400,489465460,2700,2700,2700,2700,138
|
|
20240318,124300,489092860,2700,2700,2700,2685,1055
|
|
20240318,124200,486257620,2695,2700,2700,2690,330
|
|
20240318,124100,485369795,2700,2695,2700,2690,1189
|
|
20240318,124000,482168640,2695,2700,2700,2690,322
|
|
20240318,123900,481302340,2700,2700,2700,2700,0
|
|
20240318,123800,481302340,2700,2695,2700,2695,97
|
|
20240318,123700,481040875,2690,2695,2695,2690,404
|
|
20240318,123600,479953825,2695,2695,2695,2690,231
|
|
20240318,123500,479331285,2695,2695,2695,2690,423
|
|
20240318,123400,478192815,2695,2690,2695,2690,197
|
|
20240318,123300,477662805,2690,2690,2690,2685,109
|
|
20240318,123200,477369600,2690,2690,2690,2690,17
|
|
20240318,123100,477323870,2695,2695,2695,2695,50
|
|
20240318,123000,477189120,2695,2690,2695,2690,407
|
|
20240318,122900,476094275,2695,2690,2695,2690,380
|
|
20240318,122800,475070185,2695,2695,2695,2695,257
|
|
20240318,122700,474377570,2695,2695,2695,2690,433
|
|
20240318,122600,473212155,2695,2695,2695,2695,21
|
|
20240318,122500,473155560,2695,2705,2705,2690,977
|
|
20240318,122400,470523405,2705,2695,2705,2695,1869
|
|
20240318,122300,465477085,2700,2695,2700,2695,297
|
|
20240318,122200,464676660,2695,2690,2695,2690,522
|
|
20240318,122100,463272035,2690,2695,2695,2690,2647
|
|
20240318,122000,456150795,2695,2690,2695,2690,1869
|
|
20240318,121900,451122865,2695,2695,2695,2695,300
|
|
20240318,121800,450314365,2695,2695,2695,2690,339
|
|
20240318,121700,449402260,2695,2705,2705,2695,183
|
|
20240318,121600,448908610,2705,2705,2705,2700,105
|
|
20240318,121500,448624615,2705,2695,2705,2695,3986
|
|
20240318,121400,437864105,2690,2695,2695,2690,613
|
|
20240318,121300,436213585,2695,2695,2695,2690,376
|
|
20240318,121200,435202010,2695,2700,2700,2690,2188
|
|
20240318,121100,429315005,2700,2700,2700,2695,583
|
|
20240318,121000,427742475,2700,2695,2700,2695,306
|
|
20240318,120900,426917760,2695,2695,2695,2695,7
|
|
20240318,120800,426898895,2700,2695,2700,2695,4456
|
|
20240318,120700,414888295,2700,2705,2705,2695,314
|
|
20240318,120600,414041970,2695,2700,2705,2695,38
|
|
20240318,120500,413939365,2700,2705,2705,2700,238
|
|
20240318,120400,413295610,2705,2700,2705,2700,4091
|
|
20240318,120300,402249830,2705,2705,2705,2705,284
|
|
20240318,120200,401481610,2705,2710,2710,2700,326
|
|
20240318,120100,400599540,2710,2710,2710,2710,49
|
|
20240318,120000,400466750,2710,2705,2710,2700,183
|
|
20240318,115900,399971675,2710,2710,2710,2705,343
|
|
20240318,115800,399043665,2710,2710,2710,2705,506
|
|
20240318,115700,397672410,2710,2710,2710,2705,404
|
|
20240318,115600,396579085,2710,2710,2710,2710,75
|
|
20240318,115500,396375835,2710,2710,2710,2705,223
|
|
20240318,115400,395772005,2710,2710,2710,2705,478
|
|
20240318,115300,394478145,2710,2710,2710,2705,11
|
|
20240318,115200,394448345,2710,2710,2710,2705,424
|
|
20240318,115100,393300825,2710,2710,2710,2710,133
|
|
20240318,115000,392940395,2710,2705,2710,2705,14
|
|
20240318,114900,392902505,2710,2710,2710,2705,439
|
|
20240318,114800,391714345,2710,2710,2710,2710,16
|
|
20240318,114700,391670985,2710,2705,2710,2705,385
|
|
20240318,114600,390629165,2710,2710,2710,2710,377
|
|
20240318,114500,389607495,2705,2710,2710,2705,121
|
|
20240318,114400,389279925,2705,2710,2710,2705,377
|
|
20240318,114300,388260030,2710,2710,2710,2710,161
|
|
20240318,114200,387823720,2710,2705,2710,2700,713
|
|
20240318,114100,385896970,2710,2710,2710,2705,1370
|
|
20240318,114000,382190385,2710,2705,2710,2705,5
|
|
20240318,113900,382176845,2710,2710,2710,2705,365
|
|
20240318,113800,381189215,2710,2710,2710,2710,180
|
|
20240318,113700,380701415,2710,2710,2710,2710,106
|
|
20240318,113600,380414155,2705,2705,2710,2705,365
|
|
20240318,113500,379426530,2710,2710,2710,2710,244
|
|
20240318,113400,378765290,2710,2710,2710,2705,397
|
|
20240318,113300,377690940,2710,2710,2710,2710,53
|
|
20240318,113200,377547310,2710,2705,2710,2705,204
|
|
20240318,113100,376994480,2710,2710,2710,2705,415
|
|
20240318,113000,375871355,2710,2710,2710,2710,2217
|
|
20240318,112900,369863285,2710,2710,2710,2705,889
|
|
20240318,112800,367455615,2710,2710,2710,2710,164
|
|
20240318,112700,367011175,2710,2705,2710,2705,349
|
|
20240318,112600,366066130,2710,2710,2710,2705,1170
|
|
20240318,112500,362896945,2710,2710,2710,2710,851
|
|
20240318,112400,360590735,2710,2705,2710,2705,395
|
|
20240318,112300,359521805,2710,2705,2710,2705,159
|
|
20240318,112200,359091015,2710,2710,2710,2705,217
|
|
20240318,112100,358502950,2710,2710,2710,2705,1027
|
|
20240318,112000,355721300,2710,2710,2710,2710,0
|
|
20240318,111900,355721300,2710,2710,2710,2705,471
|
|
20240318,111800,354446405,2710,2710,2710,2710,1127
|
|
20240318,111700,351392235,2710,2710,2710,2705,251
|
|
20240318,111600,350712275,2710,2710,2710,2705,484
|
|
20240318,111500,349402155,2710,2705,2710,2705,178
|
|
20240318,111400,348919970,2705,2710,2710,2705,353
|
|
20240318,111300,347965060,2710,2705,2710,2705,321
|
|
20240318,111200,347096285,2710,2710,2710,2705,91
|
|
20240318,111100,346849830,2705,2710,2710,2705,436
|
|
20240318,111000,345669915,2705,2705,2710,2705,356
|
|
20240318,110900,344705430,2710,2705,2710,2705,310
|
|
20240318,110800,343866845,2710,2710,2710,2710,322
|
|
20240318,110700,342994225,2710,2710,2710,2710,16
|
|
20240318,110600,342950865,2710,2705,2710,2705,4164
|
|
20240318,110500,331668030,2705,2705,2705,2705,149
|
|
20240318,110400,331264985,2705,2705,2705,2705,2139
|
|
20240318,110300,325478990,2710,2705,2710,2705,516
|
|
20240318,110200,324082130,2710,2710,2710,2710,214
|
|
20240318,110100,323502190,2710,2705,2710,2705,432
|
|
20240318,110000,322333190,2710,2710,2710,2710,349
|
|
20240318,105900,321387400,2710,2705,2710,2705,618
|
|
20240318,105800,319714135,2710,2710,2710,2710,366
|
|
20240318,105700,318722275,2710,2710,2710,2710,309
|
|
20240318,105600,317884885,2705,2710,2710,2705,527
|
|
20240318,105500,316458585,2710,2710,2710,2710,217
|
|
20240318,105400,315870515,2705,2705,2705,2705,53
|
|
20240318,105300,315727150,2705,2710,2710,2705,413
|
|
20240318,105200,314609175,2710,2705,2710,2705,216
|
|
20240318,105100,314024530,2705,2705,2710,2700,221
|
|
20240318,105000,313426915,2705,2710,2710,2705,370
|
|
20240318,104900,312425395,2705,2705,2705,2705,245
|
|
20240318,104800,311762670,2705,2705,2710,2705,566
|
|
20240318,104700,310230680,2705,2705,2705,2705,152
|
|
20240318,104600,309819520,2705,2705,2705,2700,524
|
|
20240318,104500,308403620,2705,2705,2705,2705,175
|
|
20240318,104400,307930245,2705,2705,2705,2705,10
|
|
20240318,104300,307903195,2705,2705,2710,2705,386
|
|
20240318,104200,306858715,2705,2705,2705,2705,65
|
|
20240318,104100,306682890,2705,2705,2705,2700,324
|
|
20240318,104000,305807990,2705,2705,2705,2705,163
|
|
20240318,103900,305367075,2705,2705,2705,2705,98
|
|
20240318,103800,305101985,2705,2710,2710,2705,176
|
|
20240318,103700,304625750,2705,2705,2705,2705,104
|
|
20240318,103600,304344430,2705,2700,2705,2700,409
|
|
20240318,103500,303239605,2705,2700,2705,2700,252
|
|
20240318,103400,302558955,2700,2700,2700,2700,116
|
|
20240318,103300,302245755,2700,2700,2700,2700,408
|
|
20240318,103200,301144155,2700,2700,2700,2695,646
|
|
20240318,103100,299399965,2695,2700,2700,2695,333
|
|
20240318,103000,298502480,2700,2700,2700,2700,0
|
|
20240318,102900,298502480,2700,2700,2700,2700,144
|
|
20240318,102800,298113680,2695,2695,2695,2695,304
|
|
20240318,102700,297294400,2700,2695,2700,2695,52
|
|
20240318,102600,297154225,2700,2695,2700,2695,392
|
|
20240318,102500,296097350,2700,2700,2700,2695,5288
|
|
20240318,102400,281844750,2700,2700,2705,2700,2281
|
|
20240318,102300,275685065,2700,2705,2705,2700,4378
|
|
20240318,102200,263846735,2710,2710,2710,2710,54
|
|
20240318,102100,263700395,2705,2705,2710,2705,416
|
|
20240318,102000,262574675,2710,2710,2710,2710,8
|
|
20240318,101900,262552995,2710,2710,2710,2710,805
|
|
20240318,101800,260371445,2715,2710,2715,2710,1270
|
|
20240318,101700,256929535,2715,2710,2715,2710,13
|
|
20240318,101600,256894290,2710,2715,2715,2710,937
|
|
20240318,101500,254354505,2705,2715,2715,2705,2845
|
|
20240318,101400,246646495,2715,2715,2715,2715,17
|
|
20240318,101300,246600340,2715,2715,2715,2710,9482
|
|
20240318,101200,220897035,2715,2715,2715,2715,1577
|
|
20240318,101100,216615480,2710,2715,2715,2710,224
|
|
20240318,101000,216008410,2710,2715,2715,2710,391
|
|
20240318,100900,214948360,2715,2715,2715,2715,22
|
|
20240318,100800,214888630,2715,2715,2715,2715,1214
|
|
20240318,100700,211592620,2720,2720,2720,2720,128
|
|
20240318,100600,211244460,2720,2720,2720,2720,65
|
|
20240318,100500,211067660,2720,2715,2720,2715,724
|
|
20240318,100400,209101985,2715,2715,2715,2710,1117
|
|
20240318,100300,206074330,2715,2720,2720,2715,26
|
|
20240318,100200,206003735,2720,2720,2720,2715,147
|
|
20240318,100100,205603930,2715,2715,2715,2715,6940
|
|
20240318,100000,186761830,2715,2715,2715,2715,453
|
|
20240318,095900,185531935,2720,2720,2720,2720,1558
|
|
20240318,095800,181294175,2720,2715,2720,2715,564
|
|
20240318,095700,179762885,2715,2710,2715,2710,2767
|
|
20240318,095600,172257980,2715,2710,2715,2710,725
|
|
20240318,095500,170291755,2710,2715,2715,2710,314
|
|
20240318,095400,169440765,2715,2715,2715,2710,143
|
|
20240318,095300,169052705,2715,2715,2715,2715,96
|
|
20240318,095200,168792065,2720,2720,2720,2715,317
|
|
20240318,095100,167930760,2720,2715,2720,2715,847
|
|
20240318,095000,165626925,2720,2720,2720,2715,2301
|
|
20240318,094900,159373150,2720,2720,2720,2720,348
|
|
20240318,094800,158426590,2720,2715,2720,2715,2954
|
|
20240318,094700,150400390,2715,2715,2715,2715,29
|
|
20240318,094600,150321655,2715,2710,2715,2710,163
|
|
20240318,094500,149879610,2715,2715,2715,2715,206
|
|
20240318,094400,149320320,2715,2710,2715,2705,539
|
|
20240318,094300,147858955,2715,2715,2715,2705,430
|
|
20240318,094200,146693620,2715,2715,2715,2705,180
|
|
20240318,094100,146205215,2715,2700,2715,2700,871
|
|
20240318,094000,143852455,2705,2715,2715,2705,1750
|
|
20240318,093900,139111685,2715,2710,2715,2710,36
|
|
20240318,093800,139014080,2715,2715,2715,2715,112
|
|
20240318,093700,138710000,2710,2715,2715,2710,1217
|
|
20240318,093600,135407955,2715,2715,2715,2715,433
|
|
20240318,093500,134232360,2700,2710,2715,2700,338
|
|
20240318,093400,133318950,2715,2715,2715,2715,4
|
|
20240318,093300,133308090,2710,2710,2710,2700,1031
|
|
20240318,093200,130514350,2705,2710,2710,2705,241
|
|
20240318,093100,129862315,2710,2710,2710,2710,96
|
|
20240318,093000,129602155,2710,2710,2710,2710,766
|
|
20240318,092900,127526295,2710,2705,2710,2705,527
|
|
20240318,092800,126098510,2710,2705,2710,2705,3809
|
|
20240318,092700,115793620,2705,2705,2705,2700,59
|
|
20240318,092600,115634160,2710,2710,2710,2705,507
|
|
20240318,092500,114261640,2710,2705,2710,2705,84
|
|
20240318,092400,114034215,2710,2705,2710,2705,64
|
|
20240318,092300,113860800,2710,2715,2715,2705,264
|
|
20240318,092200,113145430,2715,2715,2715,2715,71
|
|
20240318,092100,112952665,2715,2715,2715,2710,298
|
|
20240318,092000,112144230,2715,2710,2715,2710,746
|
|
20240318,091900,110120295,2715,2710,2715,2710,1252
|
|
20240318,091800,106727245,2710,2700,2710,2695,1276
|
|
20240318,091700,103284915,2700,2695,2700,2685,2193
|
|
20240318,091600,97388325,2695,2710,2715,2695,3503
|
|
20240318,091500,87930545,2710,2715,2715,2710,622
|
|
20240318,091400,86243320,2715,2715,2715,2710,303
|
|
20240318,091300,85421885,2715,2710,2715,2710,150
|
|
20240318,091200,85015050,2715,2715,2715,2710,1117
|
|
20240318,091100,81985235,2710,2725,2725,2710,2046
|
|
20240318,091000,76431475,2725,2720,2725,2720,1956
|
|
20240318,090900,71109940,2725,2725,2725,2720,2263
|
|
20240318,090800,64944385,2725,2720,2730,2715,1984
|
|
20240318,090700,59541250,2720,2710,2725,2710,3602
|
|
20240318,090600,49759855,2705,2710,2710,2705,5195
|
|
20240318,090500,35705490,2705,2705,2705,2700,1589
|
|
20240318,090400,31407785,2705,2700,2705,2685,871
|
|
20240318,090300,29055505,2705,2695,2705,2695,2069
|
|
20240318,090200,23470770,2680,2675,2680,2675,2809
|
|
20240318,090100,15954010,2680,2685,2690,2675,3011
|
|
20240318,090000,7883890,2680,2700,2700,2680,2807
|