643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194000,285671795,2630,2630,2630,2630,2475
|
|
20240318,193900,285671795,2630,2630,2630,2630,0
|
|
20240318,193800,285671795,2630,2630,2630,2630,0
|
|
20240318,193700,285671795,2630,2630,2630,2630,0
|
|
20240318,193600,285671795,2630,2630,2630,2630,0
|
|
20240318,193500,285671795,2630,2630,2630,2630,0
|
|
20240318,193400,285671795,2630,2630,2630,2630,0
|
|
20240318,193300,285671795,2630,2630,2630,2630,0
|
|
20240318,193200,285671795,2630,2630,2630,2630,0
|
|
20240318,193100,285671795,2630,2630,2630,2630,0
|
|
20240318,193000,285671795,2630,2630,2630,2630,0
|
|
20240318,192900,285671795,2630,2630,2630,2630,0
|
|
20240318,192800,285671795,2630,2630,2630,2630,0
|
|
20240318,192700,285671795,2630,2630,2630,2630,0
|
|
20240318,192600,285671795,2630,2630,2630,2630,0
|
|
20240318,192500,285671795,2630,2630,2630,2630,0
|
|
20240318,192400,285671795,2630,2630,2630,2630,0
|
|
20240318,192300,285671795,2630,2630,2630,2630,0
|
|
20240318,192200,285671795,2630,2630,2630,2630,0
|
|
20240318,192100,285671795,2630,2630,2630,2630,0
|
|
20240318,192000,285671795,2630,2630,2630,2630,0
|
|
20240318,191900,285671795,2630,2630,2630,2630,0
|
|
20240318,191800,285671795,2630,2630,2630,2630,0
|
|
20240318,191700,285671795,2630,2630,2630,2630,0
|
|
20240318,191600,285671795,2630,2630,2630,2630,0
|
|
20240318,191500,285671795,2630,2630,2630,2630,0
|
|
20240318,191400,285671795,2630,2630,2630,2630,0
|
|
20240318,191300,285671795,2630,2630,2630,2630,0
|
|
20240318,191200,285671795,2630,2630,2630,2630,0
|
|
20240318,191100,285671795,2630,2630,2630,2630,0
|
|
20240318,191000,285671795,2630,2630,2630,2630,2475
|
|
20240318,190900,285671795,2630,2630,2630,2630,0
|
|
20240318,190800,285671795,2630,2630,2630,2630,0
|
|
20240318,190700,285671795,2630,2630,2630,2630,0
|
|
20240318,190600,285671795,2630,2630,2630,2630,0
|
|
20240318,190500,285671795,2630,2630,2630,2630,0
|
|
20240318,190400,285671795,2630,2630,2630,2630,0
|
|
20240318,190300,285671795,2630,2630,2630,2630,0
|
|
20240318,190200,285671795,2630,2630,2630,2630,0
|
|
20240318,190100,285671795,2630,2630,2630,2630,0
|
|
20240318,190000,285671795,2630,2630,2630,2630,0
|
|
20240318,185900,285671795,2630,2630,2630,2630,0
|
|
20240318,185800,285671795,2630,2630,2630,2630,0
|
|
20240318,185700,285671795,2630,2630,2630,2630,0
|
|
20240318,185600,285671795,2630,2630,2630,2630,0
|
|
20240318,185500,285671795,2630,2630,2630,2630,0
|
|
20240318,185400,285671795,2630,2630,2630,2630,0
|
|
20240318,185300,285671795,2630,2630,2630,2630,0
|
|
20240318,185200,285671795,2630,2630,2630,2630,0
|
|
20240318,185100,285671795,2630,2630,2630,2630,0
|
|
20240318,185000,285671795,2630,2630,2630,2630,0
|
|
20240318,184900,285671795,2630,2630,2630,2630,0
|
|
20240318,184800,285671795,2630,2630,2630,2630,0
|
|
20240318,184700,285671795,2630,2630,2630,2630,0
|
|
20240318,184600,285671795,2630,2630,2630,2630,0
|
|
20240318,184500,285671795,2630,2630,2630,2630,0
|
|
20240318,184400,285671795,2630,2630,2630,2630,0
|
|
20240318,184300,285671795,2630,2630,2630,2630,0
|
|
20240318,184200,285671795,2630,2630,2630,2630,0
|
|
20240318,184100,285671795,2630,2630,2630,2630,0
|
|
20240318,184000,285671795,2630,2630,2630,2630,2475
|
|
20240318,183900,285671795,2630,2630,2630,2630,0
|
|
20240318,183800,285671795,2630,2630,2630,2630,0
|
|
20240318,183700,285671795,2630,2630,2630,2630,0
|
|
20240318,183600,285671795,2630,2630,2630,2630,0
|
|
20240318,183500,285671795,2630,2630,2630,2630,0
|
|
20240318,183400,285671795,2630,2630,2630,2630,0
|
|
20240318,183300,285671795,2630,2630,2630,2630,0
|
|
20240318,183200,285671795,2630,2630,2630,2630,0
|
|
20240318,183100,285671795,2630,2630,2630,2630,0
|
|
20240318,183000,285671795,2630,2630,2630,2630,0
|
|
20240318,182900,285671795,2630,2630,2630,2630,0
|
|
20240318,182800,285671795,2630,2630,2630,2630,0
|
|
20240318,182700,285671795,2630,2630,2630,2630,0
|
|
20240318,182600,285671795,2630,2630,2630,2630,0
|
|
20240318,182500,285671795,2630,2630,2630,2630,0
|
|
20240318,182400,285671795,2630,2630,2630,2630,0
|
|
20240318,182300,285671795,2630,2630,2630,2630,0
|
|
20240318,182200,285671795,2630,2630,2630,2630,0
|
|
20240318,182100,285671795,2630,2630,2630,2630,0
|
|
20240318,182000,285671795,2630,2630,2630,2630,0
|
|
20240318,181900,285671795,2630,2630,2630,2630,0
|
|
20240318,181800,285671795,2630,2630,2630,2630,0
|
|
20240318,181700,285671795,2630,2630,2630,2630,0
|
|
20240318,181600,285671795,2630,2630,2630,2630,0
|
|
20240318,181500,285671795,2630,2630,2630,2630,0
|
|
20240318,181400,285671795,2630,2630,2630,2630,0
|
|
20240318,181300,285671795,2630,2630,2630,2630,0
|
|
20240318,181200,285671795,2630,2630,2630,2630,0
|
|
20240318,181100,285671795,2630,2630,2630,2630,0
|
|
20240318,181000,285671795,2630,2630,2630,2630,2475
|
|
20240318,180900,285671795,2630,2630,2630,2630,0
|
|
20240318,180800,285671795,2630,2630,2630,2630,0
|
|
20240318,180700,285671795,2630,2630,2630,2630,0
|
|
20240318,180600,285671795,2630,2630,2630,2630,0
|
|
20240318,180500,285671795,2630,2630,2630,2630,0
|
|
20240318,180400,285671795,2630,2630,2630,2630,0
|
|
20240318,180300,285671795,2630,2630,2630,2630,0
|
|
20240318,180200,285671795,2630,2630,2630,2630,0
|
|
20240318,180100,285671795,2630,2630,2630,2630,0
|
|
20240318,180000,285671795,2630,2630,2630,2630,0
|
|
20240318,175900,285671795,2630,2630,2630,2630,0
|
|
20240318,175800,285671795,2630,2630,2630,2630,0
|
|
20240318,175700,285671795,2630,2630,2630,2630,0
|
|
20240318,175600,285671795,2630,2630,2630,2630,0
|
|
20240318,175500,285671795,2630,2630,2630,2630,0
|
|
20240318,175400,285671795,2630,2630,2630,2630,0
|
|
20240318,175300,285671795,2630,2630,2630,2630,0
|
|
20240318,175200,285671795,2630,2630,2630,2630,0
|
|
20240318,175100,285671795,2630,2630,2630,2630,0
|
|
20240318,175000,285671795,2630,2630,2630,2630,0
|
|
20240318,174900,285671795,2630,2630,2630,2630,0
|
|
20240318,174800,285671795,2630,2630,2630,2630,0
|
|
20240318,174700,285671795,2630,2630,2630,2630,0
|
|
20240318,174600,285671795,2630,2630,2630,2630,0
|
|
20240318,174500,285671795,2630,2630,2630,2630,0
|
|
20240318,174400,285671795,2630,2630,2630,2630,0
|
|
20240318,174300,285671795,2630,2630,2630,2630,0
|
|
20240318,174200,285671795,2630,2630,2630,2630,0
|
|
20240318,174100,285671795,2630,2630,2630,2630,0
|
|
20240318,174000,285671795,2630,2630,2630,2630,2475
|
|
20240318,173900,285671795,2630,2630,2630,2630,0
|
|
20240318,173800,285671795,2630,2630,2630,2630,0
|
|
20240318,173700,285671795,2630,2630,2630,2630,0
|
|
20240318,173600,285671795,2630,2630,2630,2630,0
|
|
20240318,173500,285671795,2630,2630,2630,2630,0
|
|
20240318,173400,285671795,2630,2630,2630,2630,0
|
|
20240318,173300,285671795,2630,2630,2630,2630,0
|
|
20240318,173200,285671795,2630,2630,2630,2630,0
|
|
20240318,173100,285671795,2630,2630,2630,2630,0
|
|
20240318,173000,285671795,2630,2630,2630,2630,0
|
|
20240318,172900,285671795,2630,2630,2630,2630,0
|
|
20240318,172800,285671795,2630,2630,2630,2630,0
|
|
20240318,172700,285671795,2630,2630,2630,2630,0
|
|
20240318,172600,285671795,2630,2630,2630,2630,0
|
|
20240318,172500,285671795,2630,2630,2630,2630,0
|
|
20240318,172400,285671795,2630,2630,2630,2630,0
|
|
20240318,172300,285671795,2630,2630,2630,2630,0
|
|
20240318,172200,285671795,2630,2630,2630,2630,0
|
|
20240318,172100,285671795,2630,2630,2630,2630,0
|
|
20240318,172000,285671795,2630,2630,2630,2630,0
|
|
20240318,171900,285671795,2630,2630,2630,2630,0
|
|
20240318,171800,285671795,2630,2630,2630,2630,0
|
|
20240318,171700,285671795,2630,2630,2630,2630,0
|
|
20240318,171600,285671795,2630,2630,2630,2630,0
|
|
20240318,171500,285671795,2630,2630,2630,2630,0
|
|
20240318,171400,285671795,2630,2630,2630,2630,0
|
|
20240318,171300,285671795,2630,2630,2630,2630,0
|
|
20240318,171200,285671795,2630,2630,2630,2630,0
|
|
20240318,171100,285671795,2630,2630,2630,2630,0
|
|
20240318,171000,285671795,2630,2630,2630,2630,2475
|
|
20240318,170900,285671795,2630,2630,2630,2630,0
|
|
20240318,170800,285671795,2630,2630,2630,2630,0
|
|
20240318,170700,285671795,2630,2630,2630,2630,0
|
|
20240318,170600,285671795,2630,2630,2630,2630,0
|
|
20240318,170500,285671795,2630,2630,2630,2630,0
|
|
20240318,170400,285671795,2630,2630,2630,2630,0
|
|
20240318,170300,285671795,2630,2630,2630,2630,0
|
|
20240318,170200,285671795,2630,2630,2630,2630,0
|
|
20240318,170100,285671795,2630,2630,2630,2630,0
|
|
20240318,170000,285671795,2630,2630,2630,2630,0
|
|
20240318,165900,285671795,2630,2630,2630,2630,0
|
|
20240318,165800,285671795,2630,2630,2630,2630,0
|
|
20240318,165700,285671795,2630,2630,2630,2630,0
|
|
20240318,165600,285671795,2630,2630,2630,2630,0
|
|
20240318,165500,285671795,2630,2630,2630,2630,0
|
|
20240318,165400,285671795,2630,2630,2630,2630,0
|
|
20240318,165300,285671795,2630,2630,2630,2630,0
|
|
20240318,165200,285671795,2630,2630,2630,2630,0
|
|
20240318,165100,285671795,2630,2630,2630,2630,0
|
|
20240318,165000,285671795,2630,2630,2630,2630,0
|
|
20240318,164900,285671795,2630,2630,2630,2630,0
|
|
20240318,164800,285671795,2630,2630,2630,2630,0
|
|
20240318,164700,285671795,2630,2630,2630,2630,0
|
|
20240318,164600,285671795,2630,2630,2630,2630,0
|
|
20240318,164500,285671795,2630,2630,2630,2630,0
|
|
20240318,164400,285671795,2630,2630,2630,2630,0
|
|
20240318,164300,285671795,2630,2630,2630,2630,0
|
|
20240318,164200,285671795,2630,2630,2630,2630,0
|
|
20240318,164100,285671795,2630,2630,2630,2630,0
|
|
20240318,164000,285671795,2630,2630,2630,2630,2475
|
|
20240318,163900,285671795,2630,2630,2630,2630,0
|
|
20240318,163800,285671795,2630,2630,2630,2630,0
|
|
20240318,163700,285671795,2630,2630,2630,2630,0
|
|
20240318,163600,285671795,2630,2630,2630,2630,0
|
|
20240318,163500,285671795,2630,2630,2630,2630,0
|
|
20240318,163400,285671795,2630,2630,2630,2630,0
|
|
20240318,163300,285671795,2630,2630,2630,2630,0
|
|
20240318,163200,285671795,2630,2630,2630,2630,0
|
|
20240318,163100,285671795,2630,2630,2630,2630,0
|
|
20240318,163000,285671795,2630,2630,2630,2630,0
|
|
20240318,162900,285671795,2630,2630,2630,2630,0
|
|
20240318,162800,285671795,2630,2630,2630,2630,0
|
|
20240318,162700,285671795,2630,2630,2630,2630,0
|
|
20240318,162600,285671795,2630,2630,2630,2630,0
|
|
20240318,162500,285671795,2630,2630,2630,2630,0
|
|
20240318,162400,285671795,2630,2630,2630,2630,0
|
|
20240318,162300,285671795,2630,2630,2630,2630,0
|
|
20240318,162200,285671795,2630,2630,2630,2630,0
|
|
20240318,162100,285671795,2630,2630,2630,2630,0
|
|
20240318,162000,285671795,2630,2630,2630,2630,0
|
|
20240318,161900,285671795,2630,2630,2630,2630,0
|
|
20240318,161800,285671795,2630,2630,2630,2630,0
|
|
20240318,161700,285671795,2630,2630,2630,2630,0
|
|
20240318,161600,285671795,2630,2630,2630,2630,0
|
|
20240318,161500,285671795,2630,2630,2630,2630,0
|
|
20240318,161400,285671795,2630,2630,2630,2630,0
|
|
20240318,161300,285671795,2630,2630,2630,2630,0
|
|
20240318,161200,285671795,2630,2630,2630,2630,0
|
|
20240318,161100,285671795,2630,2630,2630,2630,0
|
|
20240318,161000,285671795,2630,2630,2630,2630,2475
|
|
20240318,160900,285671795,2630,2630,2630,2630,0
|
|
20240318,160800,285671795,2630,2630,2630,2630,0
|
|
20240318,160700,285671795,2630,2630,2630,2630,0
|
|
20240318,160600,285671795,2630,2630,2630,2630,0
|
|
20240318,160500,285671795,2630,2630,2630,2630,0
|
|
20240318,160400,285671795,2630,2630,2630,2630,0
|
|
20240318,160300,285671795,2630,2630,2630,2630,0
|
|
20240318,160200,285671795,2630,2630,2630,2630,0
|
|
20240318,160100,285671795,2630,2630,2630,2630,0
|
|
20240318,160000,285671795,2630,2630,2630,2630,0
|
|
20240318,155900,285671795,2630,2630,2630,2630,0
|
|
20240318,155800,285671795,2630,2630,2630,2630,0
|
|
20240318,155700,285671795,2630,2630,2630,2630,0
|
|
20240318,155600,285671795,2630,2630,2630,2630,0
|
|
20240318,155500,285671795,2630,2630,2630,2630,0
|
|
20240318,155400,285671795,2630,2630,2630,2630,0
|
|
20240318,155300,285671795,2630,2630,2630,2630,0
|
|
20240318,155200,285671795,2630,2630,2630,2630,0
|
|
20240318,155100,285671795,2630,2630,2630,2630,0
|
|
20240318,155000,285671795,2630,2630,2630,2630,0
|
|
20240318,154900,285671795,2630,2630,2630,2630,0
|
|
20240318,154800,285671795,2630,2630,2630,2630,0
|
|
20240318,154700,285671795,2630,2630,2630,2630,0
|
|
20240318,154600,285671795,2630,2630,2630,2630,0
|
|
20240318,154500,285671795,2630,2630,2630,2630,0
|
|
20240318,154400,285671795,2630,2630,2630,2630,0
|
|
20240318,154300,285671795,2630,2630,2630,2630,0
|
|
20240318,154200,285671795,2630,2630,2630,2630,0
|
|
20240318,154100,285671795,2630,2630,2630,2630,0
|
|
20240318,154000,285671795,2630,2630,2630,2630,2475
|
|
20240318,153900,285671795,2630,2630,2630,2630,0
|
|
20240318,153800,285671795,2630,2630,2630,2630,0
|
|
20240318,153700,285671795,2630,2630,2630,2630,0
|
|
20240318,153600,285671795,2630,2630,2630,2630,0
|
|
20240318,153500,285671795,2630,2630,2630,2630,0
|
|
20240318,153400,285671795,2630,2630,2630,2630,0
|
|
20240318,153300,285671795,2630,2630,2630,2630,0
|
|
20240318,153200,285671795,2630,2630,2630,2630,0
|
|
20240318,153100,285671795,2630,2630,2630,2630,0
|
|
20240318,153000,285671795,2630,2630,2630,2630,2475
|
|
20240318,152900,279162545,2620,2620,2620,2620,0
|
|
20240318,152800,279162545,2620,2620,2620,2620,0
|
|
20240318,152700,279162545,2620,2620,2620,2620,0
|
|
20240318,152600,279162545,2620,2620,2620,2620,0
|
|
20240318,152500,279162545,2620,2620,2620,2620,0
|
|
20240318,152400,279162545,2620,2620,2620,2620,0
|
|
20240318,152300,279162545,2620,2620,2620,2620,0
|
|
20240318,152200,279162545,2620,2620,2620,2620,0
|
|
20240318,152100,279162545,2620,2620,2620,2620,0
|
|
20240318,152000,279162545,2620,2620,2620,2620,0
|
|
20240318,151900,279162545,2620,2625,2630,2620,400
|
|
20240318,151800,278114115,2630,2615,2630,2610,2284
|
|
20240318,151700,272141880,2610,2625,2630,2605,6988
|
|
20240318,151600,253874700,2650,2615,2650,2605,2115
|
|
20240318,151500,248333150,2615,2635,2635,2615,1178
|
|
20240318,151400,245249035,2635,2625,2635,2620,1402
|
|
20240318,151300,241574765,2620,2625,2625,2615,4759
|
|
20240318,151200,229101835,2630,2630,2630,2630,293
|
|
20240318,151100,228331245,2635,2635,2635,2635,1
|
|
20240318,151000,228328610,2635,2630,2635,2630,23
|
|
20240318,150900,228268115,2635,2630,2635,2630,707
|
|
20240318,150800,226408670,2635,2635,2635,2635,0
|
|
20240318,150700,226408670,2635,2635,2635,2635,20
|
|
20240318,150600,226355970,2635,2655,2655,2635,227
|
|
20240318,150500,225757605,2635,2635,2635,2635,2174
|
|
20240318,150400,220029115,2635,2635,2635,2635,150
|
|
20240318,150300,219633865,2630,2630,2635,2630,21
|
|
20240318,150200,219578575,2635,2645,2655,2635,1085
|
|
20240318,150100,216719300,2655,2645,2655,2645,39
|
|
20240318,150000,216616135,2655,2655,2655,2655,0
|
|
20240318,145900,216616135,2655,2640,2655,2640,252
|
|
20240318,145800,215950390,2635,2640,2640,2635,104
|
|
20240318,145700,215676170,2640,2640,2640,2640,1
|
|
20240318,145600,215673530,2635,2635,2635,2635,109
|
|
20240318,145500,215386315,2640,2640,2640,2640,0
|
|
20240318,145400,215386315,2640,2640,2640,2640,0
|
|
20240318,145300,215386315,2640,2640,2640,2640,3
|
|
20240318,145200,215378395,2635,2635,2635,2635,131
|
|
20240318,145100,215033210,2635,2635,2640,2635,253
|
|
20240318,145000,214366550,2635,2645,2645,2635,4022
|
|
20240318,144900,203768375,2655,2655,2655,2655,0
|
|
20240318,144800,203768375,2655,2645,2655,2645,3
|
|
20240318,144700,203760430,2645,2645,2645,2645,250
|
|
20240318,144600,203099180,2645,2640,2645,2635,36
|
|
20240318,144500,203004295,2640,2640,2640,2635,146
|
|
20240318,144400,202619550,2640,2640,2650,2630,6002
|
|
20240318,144300,186792685,2655,2655,2655,2655,0
|
|
20240318,144200,186792685,2655,2655,2655,2655,0
|
|
20240318,144100,186792685,2655,2655,2655,2655,0
|
|
20240318,144000,186792685,2655,2655,2655,2655,0
|
|
20240318,143900,186792685,2655,2650,2655,2645,12
|
|
20240318,143800,186760885,2655,2655,2655,2655,0
|
|
20240318,143700,186760885,2655,2655,2655,2655,0
|
|
20240318,143600,186760885,2655,2655,2655,2655,0
|
|
20240318,143500,186760885,2655,2655,2655,2655,1
|
|
20240318,143400,186758230,2655,2655,2655,2655,0
|
|
20240318,143300,186758230,2655,2655,2655,2655,0
|
|
20240318,143200,186758230,2655,2655,2655,2655,0
|
|
20240318,143100,186758230,2655,2655,2655,2655,0
|
|
20240318,143000,186758230,2655,2655,2655,2655,0
|
|
20240318,142900,186758230,2655,2650,2655,2650,271
|
|
20240318,142800,186039190,2650,2650,2650,2650,1
|
|
20240318,142700,186036540,2645,2635,2645,2635,157
|
|
20240318,142600,185621335,2635,2635,2645,2635,1018
|
|
20240318,142500,182938895,2635,2645,2645,2635,211
|
|
20240318,142400,182380910,2645,2635,2645,2635,319
|
|
20240318,142300,181540335,2645,2645,2645,2645,1
|
|
20240318,142200,181537690,2635,2635,2635,2635,0
|
|
20240318,142100,181537690,2635,2640,2640,2635,257
|
|
20240318,142000,180859245,2640,2640,2640,2640,0
|
|
20240318,141900,180859245,2640,2640,2640,2640,0
|
|
20240318,141800,180859245,2640,2640,2640,2640,0
|
|
20240318,141700,180859245,2640,2640,2640,2640,0
|
|
20240318,141600,180859245,2640,2640,2640,2640,213
|
|
20240318,141500,180296925,2645,2645,2645,2645,0
|
|
20240318,141400,180296925,2645,2645,2645,2645,0
|
|
20240318,141300,180296925,2645,2645,2645,2645,0
|
|
20240318,141200,180296925,2645,2645,2645,2645,11
|
|
20240318,141100,180267830,2640,2645,2645,2640,106
|
|
20240318,141000,179987490,2645,2650,2650,2645,3
|
|
20240318,140900,179979550,2640,2645,2645,2640,17
|
|
20240318,140800,179934590,2645,2645,2645,2645,63
|
|
20240318,140700,179767955,2645,2645,2645,2645,0
|
|
20240318,140600,179767955,2645,2650,2650,2645,168
|
|
20240318,140500,179322855,2650,2650,2650,2650,225
|
|
20240318,140400,178726605,2650,2650,2650,2650,1
|
|
20240318,140300,178723955,2650,2645,2650,2645,47
|
|
20240318,140200,178599420,2640,2640,2640,2640,55
|
|
20240318,140100,178454220,2655,2650,2655,2650,2
|
|
20240318,140000,178448915,2645,2650,2650,2630,851
|
|
20240318,135900,176201980,2650,2650,2650,2650,615
|
|
20240318,135800,174572230,2650,2660,2660,2650,2602
|
|
20240318,135700,167668320,2670,2670,2670,2670,0
|
|
20240318,135600,167668320,2670,2670,2670,2670,0
|
|
20240318,135500,167668320,2670,2670,2670,2670,0
|
|
20240318,135400,167668320,2670,2665,2670,2660,2684
|
|
20240318,135300,160527620,2665,2665,2665,2665,40
|
|
20240318,135200,160421020,2670,2670,2670,2670,0
|
|
20240318,135100,160421020,2670,2665,2670,2660,1047
|
|
20240318,135000,157631045,2665,2670,2670,2665,22
|
|
20240318,134900,157572360,2665,2665,2665,2665,23
|
|
20240318,134800,157511065,2670,2660,2670,2660,283
|
|
20240318,134700,156758275,2660,2655,2660,2655,316
|
|
20240318,134600,155919290,2660,2660,2660,2660,0
|
|
20240318,134500,155919290,2660,2660,2660,2660,0
|
|
20240318,134400,155919290,2660,2660,2660,2660,10
|
|
20240318,134300,155892690,2660,2655,2660,2655,4
|
|
20240318,134200,155882065,2660,2655,2660,2655,5
|
|
20240318,134100,155868785,2655,2655,2655,2655,87
|
|
20240318,134000,155637800,2655,2660,2660,2655,41
|
|
20240318,133900,155528890,2660,2655,2660,2655,24
|
|
20240318,133800,155465165,2655,2655,2655,2655,747
|
|
20240318,133700,153481880,2655,2650,2655,2650,10
|
|
20240318,133600,153455335,2650,2645,2650,2645,8
|
|
20240318,133500,153434140,2645,2645,2645,2645,10
|
|
20240318,133400,153407690,2655,2655,2655,2655,0
|
|
20240318,133300,153407690,2655,2635,2655,2635,1078
|
|
20240318,133200,150562780,2635,2645,2655,2635,3822
|
|
20240318,133100,140473695,2650,2650,2650,2650,168
|
|
20240318,133000,140028495,2650,2655,2655,2650,2541
|
|
20240318,132900,133293970,2655,2655,2655,2655,8
|
|
20240318,132800,133272730,2655,2665,2665,2655,3
|
|
20240318,132700,133264745,2665,2665,2665,2665,400
|
|
20240318,132600,132198745,2665,2665,2665,2665,0
|
|
20240318,132500,132198745,2665,2655,2665,2655,96
|
|
20240318,132400,131943855,2655,2655,2655,2655,103
|
|
20240318,132300,131670390,2650,2660,2660,2650,5633
|
|
20240318,132200,116699030,2660,2660,2660,2660,0
|
|
20240318,132100,116699030,2660,2660,2660,2660,0
|
|
20240318,132000,116699030,2660,2660,2660,2660,0
|
|
20240318,131900,116699030,2660,2660,2660,2660,0
|
|
20240318,131800,116699030,2660,2675,2675,2660,203
|
|
20240318,131700,116158900,2660,2675,2675,2660,53
|
|
20240318,131600,116017170,2675,2675,2675,2675,1
|
|
20240318,131500,116014495,2660,2665,2665,2660,89
|
|
20240318,131400,115777335,2675,2675,2675,2675,0
|
|
20240318,131300,115777335,2675,2675,2675,2675,0
|
|
20240318,131200,115777335,2675,2675,2675,2675,0
|
|
20240318,131100,115777335,2675,2675,2675,2675,0
|
|
20240318,131000,115777335,2675,2675,2675,2675,0
|
|
20240318,130900,115777335,2675,2675,2675,2675,1
|
|
20240318,130800,115774660,2665,2665,2665,2665,0
|
|
20240318,130700,115774660,2665,2675,2675,2665,53
|
|
20240318,130600,115632915,2675,2675,2675,2675,0
|
|
20240318,130500,115632915,2675,2675,2675,2675,0
|
|
20240318,130400,115632915,2675,2675,2675,2670,3
|
|
20240318,130300,115624895,2670,2675,2675,2665,55
|
|
20240318,130200,115477810,2675,2675,2675,2675,1
|
|
20240318,130100,115475135,2665,2665,2665,2665,0
|
|
20240318,130000,115475135,2665,2675,2675,2665,25
|
|
20240318,125900,115408360,2675,2675,2675,2675,0
|
|
20240318,125800,115408360,2675,2665,2675,2665,11
|
|
20240318,125700,115379035,2675,2665,2675,2660,801
|
|
20240318,125600,113245310,2675,2675,2675,2675,0
|
|
20240318,125500,113245310,2675,2675,2675,2675,0
|
|
20240318,125400,113245310,2675,2675,2675,2675,0
|
|
20240318,125300,113245310,2675,2675,2675,2675,0
|
|
20240318,125200,113245310,2675,2675,2675,2675,66
|
|
20240318,125100,113068760,2675,2675,2675,2675,25
|
|
20240318,125000,113001885,2675,2675,2675,2675,8
|
|
20240318,124900,112980485,2675,2665,2675,2665,501
|
|
20240318,124800,111645310,2675,2670,2675,2670,5
|
|
20240318,124700,111631955,2670,2675,2675,2670,24
|
|
20240318,124600,111567805,2680,2680,2680,2680,1
|
|
20240318,124500,111565125,2670,2670,2670,2660,4585
|
|
20240318,124400,99345220,2670,2670,2670,2670,0
|
|
20240318,124300,99345220,2670,2670,2680,2670,523
|
|
20240318,124200,97946390,2670,2670,2670,2670,1
|
|
20240318,124100,97943720,2665,2670,2670,2665,139
|
|
20240318,124000,97572595,2665,2670,2670,2665,1328
|
|
20240318,123900,94026840,2670,2670,2670,2670,10
|
|
20240318,123800,94000140,2670,2675,2675,2670,4480
|
|
20240318,123700,82033505,2680,2680,2680,2680,2
|
|
20240318,123600,82028145,2680,2675,2680,2675,1001
|
|
20240318,123500,79350465,2680,2680,2680,2680,0
|
|
20240318,123400,79350465,2680,2680,2680,2680,10
|
|
20240318,123300,79323665,2680,2680,2680,2680,0
|
|
20240318,123200,79323665,2680,2680,2680,2680,8
|
|
20240318,123100,79302225,2680,2680,2680,2680,0
|
|
20240318,123000,79302225,2680,2680,2680,2680,0
|
|
20240318,122900,79302225,2680,2680,2680,2680,1
|
|
20240318,122800,79299545,2675,2675,2675,2675,1
|
|
20240318,122700,79296870,2680,2680,2680,2675,126
|
|
20240318,122600,78959800,2680,2680,2680,2680,10
|
|
20240318,122500,78933000,2680,2680,2680,2680,0
|
|
20240318,122400,78933000,2680,2680,2680,2680,18
|
|
20240318,122300,78884760,2680,2680,2680,2680,0
|
|
20240318,122200,78884760,2680,2680,2680,2680,0
|
|
20240318,122100,78884760,2680,2680,2680,2680,10
|
|
20240318,122000,78857960,2680,2680,2680,2680,10
|
|
20240318,121900,78831160,2680,2680,2680,2680,12
|
|
20240318,121800,78799000,2680,2680,2680,2680,4
|
|
20240318,121700,78788280,2685,2685,2685,2685,0
|
|
20240318,121600,78788280,2685,2685,2685,2685,8
|
|
20240318,121500,78766800,2680,2680,2680,2680,0
|
|
20240318,121400,78766800,2680,2680,2680,2680,0
|
|
20240318,121300,78766800,2680,2680,2680,2680,20
|
|
20240318,121200,78713200,2680,2680,2680,2680,0
|
|
20240318,121100,78713200,2680,2680,2680,2680,50
|
|
20240318,121000,78579200,2680,2680,2680,2680,0
|
|
20240318,120900,78579200,2680,2680,2680,2680,0
|
|
20240318,120800,78579200,2680,2685,2685,2680,6
|
|
20240318,120700,78563115,2675,2675,2675,2675,0
|
|
20240318,120600,78563115,2675,2675,2685,2675,170
|
|
20240318,120500,78108225,2685,2685,2685,2685,0
|
|
20240318,120400,78108225,2685,2685,2685,2685,0
|
|
20240318,120300,78108225,2685,2685,2685,2685,0
|
|
20240318,120200,78108225,2685,2685,2685,2685,0
|
|
20240318,120100,78108225,2685,2685,2685,2685,0
|
|
20240318,120000,78108225,2685,2685,2685,2685,5
|
|
20240318,115900,78094800,2680,2680,2680,2680,0
|
|
20240318,115800,78094800,2680,2680,2680,2680,1502
|
|
20240318,115700,74069440,2685,2685,2685,2685,132
|
|
20240318,115600,73715020,2685,2685,2685,2685,0
|
|
20240318,115500,73715020,2685,2685,2685,2685,300
|
|
20240318,115400,72909520,2685,2685,2685,2685,129
|
|
20240318,115300,72563155,2685,2685,2685,2685,0
|
|
20240318,115200,72563155,2685,2685,2685,2685,0
|
|
20240318,115100,72563155,2685,2685,2685,2685,0
|
|
20240318,115000,72563155,2685,2685,2685,2685,0
|
|
20240318,114900,72563155,2685,2685,2685,2685,0
|
|
20240318,114800,72563155,2685,2685,2685,2685,0
|
|
20240318,114700,72563155,2685,2685,2685,2685,0
|
|
20240318,114600,72563155,2685,2685,2685,2685,0
|
|
20240318,114500,72563155,2685,2690,2690,2685,650
|
|
20240318,114400,70817895,2685,2685,2685,2685,0
|
|
20240318,114300,70817895,2685,2685,2685,2685,0
|
|
20240318,114200,70817895,2685,2685,2685,2685,10
|
|
20240318,114100,70791045,2690,2690,2690,2690,49
|
|
20240318,114000,70659235,2690,2690,2690,2690,0
|
|
20240318,113900,70659235,2690,2690,2690,2690,0
|
|
20240318,113800,70659235,2690,2690,2690,2690,435
|
|
20240318,113700,69489085,2690,2690,2690,2690,0
|
|
20240318,113600,69489085,2690,2690,2690,2690,0
|
|
20240318,113500,69489085,2690,2690,2690,2690,0
|
|
20240318,113400,69489085,2690,2690,2690,2690,0
|
|
20240318,113300,69489085,2690,2690,2690,2690,0
|
|
20240318,113200,69489085,2690,2690,2690,2690,0
|
|
20240318,113100,69489085,2690,2690,2690,2690,0
|
|
20240318,113000,69489085,2690,2690,2690,2690,0
|
|
20240318,112900,69489085,2690,2690,2690,2690,0
|
|
20240318,112800,69489085,2690,2690,2690,2690,0
|
|
20240318,112700,69489085,2690,2690,2690,2690,0
|
|
20240318,112600,69489085,2690,2690,2690,2690,10
|
|
20240318,112500,69462185,2690,2690,2690,2690,0
|
|
20240318,112400,69462185,2690,2690,2690,2690,0
|
|
20240318,112300,69462185,2690,2690,2690,2690,129
|
|
20240318,112200,69115175,2690,2690,2690,2690,0
|
|
20240318,112100,69115175,2690,2690,2690,2690,182
|
|
20240318,112000,68625595,2690,2690,2690,2690,0
|
|
20240318,111900,68625595,2690,2690,2690,2690,0
|
|
20240318,111800,68625595,2690,2690,2690,2690,0
|
|
20240318,111700,68625595,2690,2690,2690,2690,0
|
|
20240318,111600,68625595,2690,2690,2690,2690,0
|
|
20240318,111500,68625595,2690,2690,2690,2690,0
|
|
20240318,111400,68625595,2690,2690,2690,2690,0
|
|
20240318,111300,68625595,2690,2695,2695,2690,11
|
|
20240318,111200,68595955,2695,2695,2695,2695,0
|
|
20240318,111100,68595955,2695,2695,2695,2695,10
|
|
20240318,111000,68569005,2695,2695,2695,2695,0
|
|
20240318,110900,68569005,2695,2695,2695,2695,0
|
|
20240318,110800,68569005,2695,2695,2695,2695,0
|
|
20240318,110700,68569005,2695,2690,2695,2690,8
|
|
20240318,110600,68547480,2695,2695,2695,2695,18
|
|
20240318,110500,68498970,2690,2690,2690,2690,54
|
|
20240318,110400,68353710,2690,2690,2690,2690,84
|
|
20240318,110300,68127750,2695,2695,2695,2695,0
|
|
20240318,110200,68127750,2695,2695,2695,2695,1
|
|
20240318,110100,68125055,2695,2700,2710,2695,1094
|
|
20240318,110000,65171850,2700,2700,2700,2700,0
|
|
20240318,105900,65171850,2700,2695,2700,2695,3
|
|
20240318,105800,65163760,2700,2695,2700,2695,3
|
|
20240318,105700,65155670,2695,2695,2700,2695,58
|
|
20240318,105600,64999335,2695,2695,2695,2695,0
|
|
20240318,105500,64999335,2695,2695,2700,2695,5
|
|
20240318,105400,64985855,2695,2695,2695,2695,10
|
|
20240318,105300,64958905,2695,2695,2695,2695,87
|
|
20240318,105200,64724440,2690,2690,2690,2690,158
|
|
20240318,105100,64299420,2695,2695,2695,2695,0
|
|
20240318,105000,64299420,2695,2695,2695,2695,0
|
|
20240318,104900,64299420,2695,2695,2695,2695,0
|
|
20240318,104800,64299420,2695,2695,2695,2695,0
|
|
20240318,104700,64299420,2695,2695,2695,2695,0
|
|
20240318,104600,64299420,2695,2695,2695,2695,0
|
|
20240318,104500,64299420,2695,2695,2695,2695,0
|
|
20240318,104400,64299420,2695,2695,2695,2695,0
|
|
20240318,104300,64299420,2695,2695,2695,2695,0
|
|
20240318,104200,64299420,2695,2695,2695,2695,10
|
|
20240318,104100,64272470,2695,2695,2695,2695,0
|
|
20240318,104000,64272470,2695,2695,2695,2695,260
|
|
20240318,103900,63571770,2685,2690,2690,2685,212
|
|
20240318,103800,63002515,2685,2685,2685,2685,7
|
|
20240318,103700,62983720,2690,2690,2690,2690,0
|
|
20240318,103600,62983720,2690,2690,2690,2690,10
|
|
20240318,103500,62956820,2695,2695,2695,2695,0
|
|
20240318,103400,62956820,2695,2695,2695,2695,0
|
|
20240318,103300,62956820,2695,2695,2695,2695,0
|
|
20240318,103200,62956820,2695,2695,2695,2695,0
|
|
20240318,103100,62956820,2695,2690,2695,2690,1715
|
|
20240318,103000,58343465,2690,2690,2690,2690,1
|
|
20240318,102900,58340775,2690,2690,2690,2690,8
|
|
20240318,102800,58319255,2690,2695,2695,2690,17
|
|
20240318,102700,58273510,2695,2695,2695,2695,208
|
|
20240318,102600,57712950,2705,2705,2705,2705,0
|
|
20240318,102500,57712950,2705,2695,2705,2695,52
|
|
20240318,102400,57572650,2690,2690,2690,2690,1
|
|
20240318,102300,57569960,2695,2690,2695,2690,43
|
|
20240318,102200,57454220,2695,2695,2695,2695,0
|
|
20240318,102100,57454220,2695,2695,2695,2695,417
|
|
20240318,102000,56330405,2700,2700,2700,2700,2
|
|
20240318,101900,56325005,2695,2705,2705,2695,1466
|
|
20240318,101800,52366910,2705,2705,2705,2705,0
|
|
20240318,101700,52366910,2705,2705,2705,2705,1
|
|
20240318,101600,52364205,2705,2705,2705,2705,3
|
|
20240318,101500,52356090,2710,2710,2710,2710,12
|
|
20240318,101400,52323570,2715,2705,2715,2705,86
|
|
20240318,101300,52090905,2705,2705,2705,2705,44
|
|
20240318,101200,51971885,2710,2705,2710,2700,75
|
|
20240318,101100,51769015,2705,2715,2720,2705,1036
|
|
20240318,101000,48964920,2715,2705,2715,2705,31
|
|
20240318,100900,48880925,2705,2710,2710,2705,300
|
|
20240318,100800,48068105,2710,2710,2710,2710,1
|
|
20240318,100700,48065395,2710,2710,2710,2710,0
|
|
20240318,100600,48065395,2710,2710,2710,2710,0
|
|
20240318,100500,48065395,2710,2715,2715,2710,25
|
|
20240318,100400,47997595,2725,2725,2725,2725,0
|
|
20240318,100300,47997595,2725,2700,2725,2700,617
|
|
20240318,100200,46318915,2715,2715,2715,2715,101
|
|
20240318,100100,46044700,2700,2700,2715,2700,13
|
|
20240318,100000,46009585,2715,2715,2715,2715,0
|
|
20240318,095900,46009585,2715,2715,2715,2715,4
|
|
20240318,095800,45998725,2715,2715,2715,2715,0
|
|
20240318,095700,45998725,2715,2715,2715,2715,1
|
|
20240318,095600,45996010,2705,2705,2705,2705,100
|
|
20240318,095500,45725510,2700,2700,2715,2700,121
|
|
20240318,095400,45398795,2715,2715,2720,2715,91
|
|
20240318,095300,45151645,2700,2710,2710,2700,1106
|
|
20240318,095200,42156280,2720,2720,2720,2720,12
|
|
20240318,095100,42123640,2710,2710,2710,2710,90
|
|
20240318,095000,41879740,2710,2710,2710,2710,0
|
|
20240318,094900,41879740,2710,2715,2715,2710,39
|
|
20240318,094800,41774000,2710,2710,2720,2710,1038
|
|
20240318,094700,38961010,2710,2710,2710,2710,0
|
|
20240318,094600,38961010,2710,2710,2710,2710,8
|
|
20240318,094500,38939330,2720,2720,2720,2720,100
|
|
20240318,094400,38667330,2710,2710,2710,2710,2
|
|
20240318,094300,38661910,2730,2710,2730,2710,21
|
|
20240318,094200,38604980,2710,2715,2730,2710,374
|
|
20240318,094100,37591035,2710,2710,2710,2710,16
|
|
20240318,094000,37547675,2710,2710,2710,2710,0
|
|
20240318,093900,37547675,2710,2715,2715,2710,62
|
|
20240318,093800,37379650,2710,2710,2710,2710,52
|
|
20240318,093700,37238730,2710,2710,2710,2710,73
|
|
20240318,093600,37040900,2710,2715,2730,2710,375
|
|
20240318,093500,36024355,2715,2730,2730,2715,1062
|
|
20240318,093400,33140320,2730,2730,2730,2730,0
|
|
20240318,093300,33140320,2730,2730,2730,2725,61
|
|
20240318,093200,32973985,2730,2725,2730,2725,38
|
|
20240318,093100,32870250,2730,2730,2730,2730,50
|
|
20240318,093000,32733750,2725,2725,2725,2725,1
|
|
20240318,092900,32731025,2720,2715,2720,2715,690
|
|
20240318,092800,30854385,2720,2715,2720,2715,264
|
|
20240318,092700,30137620,2715,2715,2715,2710,17
|
|
20240318,092600,30091495,2720,2710,2720,2710,167
|
|
20240318,092500,29638890,2720,2720,2720,2720,1
|
|
20240318,092400,29636170,2710,2710,2720,2710,74
|
|
20240318,092300,29435620,2725,2725,2725,2725,373
|
|
20240318,092200,28419195,2740,2730,2740,2730,5
|
|
20240318,092100,28405525,2730,2730,2730,2730,37
|
|
20240318,092000,28304515,2725,2735,2745,2725,8
|
|
20240318,091900,28282585,2750,2735,2750,2735,2
|
|
20240318,091800,28277100,2725,2735,2755,2725,633
|
|
20240318,091700,26540390,2720,2715,2730,2715,1292
|
|
20240318,091600,23020585,2715,2715,2715,2715,3
|
|
20240318,091500,23012440,2715,2715,2715,2715,0
|
|
20240318,091400,23012440,2715,2710,2715,2710,14
|
|
20240318,091300,22974495,2715,2715,2715,2715,3
|
|
20240318,091200,22966350,2735,2720,2740,2710,316
|
|
20240318,091100,22107695,2720,2705,2735,2705,9
|
|
20240318,091000,22083215,2735,2730,2735,2705,521
|
|
20240318,090900,20663465,2745,2735,2745,2735,282
|
|
20240318,090800,19892175,2765,2725,2770,2725,1194
|
|
20240318,090700,16596400,2725,2720,2725,2720,26
|
|
20240318,090600,16525625,2695,2690,2720,2690,271
|
|
20240318,090500,15794720,2690,2690,2690,2690,74
|
|
20240318,090400,15595660,2690,2690,2690,2690,1
|
|
20240318,090300,15592970,2695,2695,2695,2680,176
|
|
20240318,090200,15119100,2690,2675,2690,2675,1669
|
|
20240318,090100,10642825,2675,2665,2675,2665,154
|
|
20240318,090000,10232375,2675,2655,2675,2655,3849
|