698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203500,672517775,2805,2805,2805,2805,1627
|
|
20240318,203400,672517775,2805,2805,2805,2805,0
|
|
20240318,203300,672517775,2805,2805,2805,2805,0
|
|
20240318,203200,672517775,2805,2805,2805,2805,0
|
|
20240318,203100,672517775,2805,2805,2805,2805,0
|
|
20240318,203000,672517775,2805,2805,2805,2805,0
|
|
20240318,202900,672517775,2805,2805,2805,2805,0
|
|
20240318,202800,672517775,2805,2805,2805,2805,0
|
|
20240318,202700,672517775,2805,2805,2805,2805,0
|
|
20240318,202600,672517775,2805,2805,2805,2805,0
|
|
20240318,202500,672517775,2805,2805,2805,2805,0
|
|
20240318,202400,672517775,2805,2805,2805,2805,0
|
|
20240318,202300,672517775,2805,2805,2805,2805,0
|
|
20240318,202200,672517775,2805,2805,2805,2805,0
|
|
20240318,202100,672517775,2805,2805,2805,2805,0
|
|
20240318,202000,672517775,2805,2805,2805,2805,0
|
|
20240318,201900,672517775,2805,2805,2805,2805,0
|
|
20240318,201800,672517775,2805,2805,2805,2805,0
|
|
20240318,201700,672517775,2805,2805,2805,2805,0
|
|
20240318,201600,672517775,2805,2805,2805,2805,0
|
|
20240318,201500,672517775,2805,2805,2805,2805,0
|
|
20240318,201400,672517775,2805,2805,2805,2805,0
|
|
20240318,201300,672517775,2805,2805,2805,2805,0
|
|
20240318,201200,672517775,2805,2805,2805,2805,0
|
|
20240318,201100,672517775,2805,2805,2805,2805,0
|
|
20240318,201000,672517775,2805,2805,2805,2805,0
|
|
20240318,200900,672517775,2805,2805,2805,2805,0
|
|
20240318,200800,672517775,2805,2805,2805,2805,0
|
|
20240318,200700,672517775,2805,2805,2805,2805,0
|
|
20240318,200600,672517775,2805,2805,2805,2805,0
|
|
20240318,200500,672517775,2805,2805,2805,2805,1627
|
|
20240318,200400,672517775,2805,2805,2805,2805,0
|
|
20240318,200300,672517775,2805,2805,2805,2805,0
|
|
20240318,200200,672517775,2805,2805,2805,2805,0
|
|
20240318,200100,672517775,2805,2805,2805,2805,0
|
|
20240318,200000,672517775,2805,2805,2805,2805,0
|
|
20240318,195900,672517775,2805,2805,2805,2805,0
|
|
20240318,195800,672517775,2805,2805,2805,2805,0
|
|
20240318,195700,672517775,2805,2805,2805,2805,0
|
|
20240318,195600,672517775,2805,2805,2805,2805,0
|
|
20240318,195500,672517775,2805,2805,2805,2805,0
|
|
20240318,195400,672517775,2805,2805,2805,2805,0
|
|
20240318,195300,672517775,2805,2805,2805,2805,0
|
|
20240318,195200,672517775,2805,2805,2805,2805,0
|
|
20240318,195100,672517775,2805,2805,2805,2805,0
|
|
20240318,195000,672517775,2805,2805,2805,2805,0
|
|
20240318,194900,672517775,2805,2805,2805,2805,0
|
|
20240318,194800,672517775,2805,2805,2805,2805,0
|
|
20240318,194700,672517775,2805,2805,2805,2805,0
|
|
20240318,194600,672517775,2805,2805,2805,2805,0
|
|
20240318,194500,672517775,2805,2805,2805,2805,0
|
|
20240318,194400,672517775,2805,2805,2805,2805,0
|
|
20240318,194300,672517775,2805,2805,2805,2805,0
|
|
20240318,194200,672517775,2805,2805,2805,2805,0
|
|
20240318,194100,672517775,2805,2805,2805,2805,0
|
|
20240318,194000,672517775,2805,2805,2805,2805,0
|
|
20240318,193900,672517775,2805,2805,2805,2805,0
|
|
20240318,193800,672517775,2805,2805,2805,2805,0
|
|
20240318,193700,672517775,2805,2805,2805,2805,0
|
|
20240318,193600,672517775,2805,2805,2805,2805,0
|
|
20240318,193500,672517775,2805,2805,2805,2805,1627
|
|
20240318,193400,672517775,2805,2805,2805,2805,0
|
|
20240318,193300,672517775,2805,2805,2805,2805,0
|
|
20240318,193200,672517775,2805,2805,2805,2805,0
|
|
20240318,193100,672517775,2805,2805,2805,2805,0
|
|
20240318,193000,672517775,2805,2805,2805,2805,0
|
|
20240318,192900,672517775,2805,2805,2805,2805,0
|
|
20240318,192800,672517775,2805,2805,2805,2805,0
|
|
20240318,192700,672517775,2805,2805,2805,2805,0
|
|
20240318,192600,672517775,2805,2805,2805,2805,0
|
|
20240318,192500,672517775,2805,2805,2805,2805,0
|
|
20240318,192400,672517775,2805,2805,2805,2805,0
|
|
20240318,192300,672517775,2805,2805,2805,2805,0
|
|
20240318,192200,672517775,2805,2805,2805,2805,0
|
|
20240318,192100,672517775,2805,2805,2805,2805,0
|
|
20240318,192000,672517775,2805,2805,2805,2805,0
|
|
20240318,191900,672517775,2805,2805,2805,2805,0
|
|
20240318,191800,672517775,2805,2805,2805,2805,0
|
|
20240318,191700,672517775,2805,2805,2805,2805,0
|
|
20240318,191600,672517775,2805,2805,2805,2805,0
|
|
20240318,191500,672517775,2805,2805,2805,2805,0
|
|
20240318,191400,672517775,2805,2805,2805,2805,0
|
|
20240318,191300,672517775,2805,2805,2805,2805,0
|
|
20240318,191200,672517775,2805,2805,2805,2805,0
|
|
20240318,191100,672517775,2805,2805,2805,2805,0
|
|
20240318,191000,672517775,2805,2805,2805,2805,0
|
|
20240318,190900,672517775,2805,2805,2805,2805,0
|
|
20240318,190800,672517775,2805,2805,2805,2805,0
|
|
20240318,190700,672517775,2805,2805,2805,2805,0
|
|
20240318,190600,672517775,2805,2805,2805,2805,0
|
|
20240318,190500,672517775,2805,2805,2805,2805,1627
|
|
20240318,190400,672517775,2805,2805,2805,2805,0
|
|
20240318,190300,672517775,2805,2805,2805,2805,0
|
|
20240318,190200,672517775,2805,2805,2805,2805,0
|
|
20240318,190100,672517775,2805,2805,2805,2805,0
|
|
20240318,190000,672517775,2805,2805,2805,2805,0
|
|
20240318,185900,672517775,2805,2805,2805,2805,0
|
|
20240318,185800,672517775,2805,2805,2805,2805,0
|
|
20240318,185700,672517775,2805,2805,2805,2805,0
|
|
20240318,185600,672517775,2805,2805,2805,2805,0
|
|
20240318,185500,672517775,2805,2805,2805,2805,0
|
|
20240318,185400,672517775,2805,2805,2805,2805,0
|
|
20240318,185300,672517775,2805,2805,2805,2805,0
|
|
20240318,185200,672517775,2805,2805,2805,2805,0
|
|
20240318,185100,672517775,2805,2805,2805,2805,0
|
|
20240318,185000,672517775,2805,2805,2805,2805,0
|
|
20240318,184900,672517775,2805,2805,2805,2805,0
|
|
20240318,184800,672517775,2805,2805,2805,2805,0
|
|
20240318,184700,672517775,2805,2805,2805,2805,0
|
|
20240318,184600,672517775,2805,2805,2805,2805,0
|
|
20240318,184500,672517775,2805,2805,2805,2805,0
|
|
20240318,184400,672517775,2805,2805,2805,2805,0
|
|
20240318,184300,672517775,2805,2805,2805,2805,0
|
|
20240318,184200,672517775,2805,2805,2805,2805,0
|
|
20240318,184100,672517775,2805,2805,2805,2805,0
|
|
20240318,184000,672517775,2805,2805,2805,2805,0
|
|
20240318,183900,672517775,2805,2805,2805,2805,0
|
|
20240318,183800,672517775,2805,2805,2805,2805,0
|
|
20240318,183700,672517775,2805,2805,2805,2805,0
|
|
20240318,183600,672517775,2805,2805,2805,2805,0
|
|
20240318,183500,672517775,2805,2805,2805,2805,1627
|
|
20240318,183400,672517775,2805,2805,2805,2805,0
|
|
20240318,183300,672517775,2805,2805,2805,2805,0
|
|
20240318,183200,672517775,2805,2805,2805,2805,0
|
|
20240318,183100,672517775,2805,2805,2805,2805,0
|
|
20240318,183000,672517775,2805,2805,2805,2805,0
|
|
20240318,182900,672517775,2805,2805,2805,2805,0
|
|
20240318,182800,672517775,2805,2805,2805,2805,0
|
|
20240318,182700,672517775,2805,2805,2805,2805,0
|
|
20240318,182600,672517775,2805,2805,2805,2805,0
|
|
20240318,182500,672517775,2805,2805,2805,2805,0
|
|
20240318,182400,672517775,2805,2805,2805,2805,0
|
|
20240318,182300,672517775,2805,2805,2805,2805,0
|
|
20240318,182200,672517775,2805,2805,2805,2805,0
|
|
20240318,182100,672517775,2805,2805,2805,2805,0
|
|
20240318,182000,672517775,2805,2805,2805,2805,0
|
|
20240318,181900,672517775,2805,2805,2805,2805,0
|
|
20240318,181800,672517775,2805,2805,2805,2805,0
|
|
20240318,181700,672517775,2805,2805,2805,2805,0
|
|
20240318,181600,672517775,2805,2805,2805,2805,0
|
|
20240318,181500,672517775,2805,2805,2805,2805,0
|
|
20240318,181400,672517775,2805,2805,2805,2805,0
|
|
20240318,181300,672517775,2805,2805,2805,2805,0
|
|
20240318,181200,672517775,2805,2805,2805,2805,0
|
|
20240318,181100,672517775,2805,2805,2805,2805,0
|
|
20240318,181000,672517775,2805,2805,2805,2805,0
|
|
20240318,180900,672517775,2805,2805,2805,2805,0
|
|
20240318,180800,672517775,2805,2805,2805,2805,0
|
|
20240318,180700,672517775,2805,2805,2805,2805,0
|
|
20240318,180600,672517775,2805,2805,2805,2805,0
|
|
20240318,180500,672517775,2805,2805,2805,2805,1627
|
|
20240318,180400,672517775,2805,2805,2805,2805,0
|
|
20240318,180300,672517775,2805,2805,2805,2805,0
|
|
20240318,180200,672517775,2805,2805,2805,2805,0
|
|
20240318,180100,672517775,2805,2805,2805,2805,0
|
|
20240318,180000,672517775,2805,2805,2805,2805,0
|
|
20240318,175900,672517775,2805,2805,2805,2805,0
|
|
20240318,175800,672517775,2805,2805,2805,2805,0
|
|
20240318,175700,672517775,2805,2805,2805,2805,0
|
|
20240318,175600,672517775,2805,2805,2805,2805,0
|
|
20240318,175500,672517775,2805,2805,2805,2805,0
|
|
20240318,175400,672517775,2805,2805,2805,2805,0
|
|
20240318,175300,672517775,2805,2805,2805,2805,0
|
|
20240318,175200,672517775,2805,2805,2805,2805,0
|
|
20240318,175100,672517775,2805,2805,2805,2805,0
|
|
20240318,175000,672517775,2805,2805,2805,2805,0
|
|
20240318,174900,672517775,2805,2805,2805,2805,0
|
|
20240318,174800,672517775,2805,2805,2805,2805,0
|
|
20240318,174700,672517775,2805,2805,2805,2805,0
|
|
20240318,174600,672517775,2805,2805,2805,2805,0
|
|
20240318,174500,672517775,2805,2805,2805,2805,0
|
|
20240318,174400,672517775,2805,2805,2805,2805,0
|
|
20240318,174300,672517775,2805,2805,2805,2805,0
|
|
20240318,174200,672517775,2805,2805,2805,2805,0
|
|
20240318,174100,672517775,2805,2805,2805,2805,0
|
|
20240318,174000,672517775,2805,2805,2805,2805,0
|
|
20240318,173900,672517775,2805,2805,2805,2805,0
|
|
20240318,173800,672517775,2805,2805,2805,2805,0
|
|
20240318,173700,672517775,2805,2805,2805,2805,0
|
|
20240318,173600,672517775,2805,2805,2805,2805,0
|
|
20240318,173500,672517775,2805,2805,2805,2805,1627
|
|
20240318,173400,672517775,2805,2805,2805,2805,0
|
|
20240318,173300,672517775,2805,2805,2805,2805,0
|
|
20240318,173200,672517775,2805,2805,2805,2805,0
|
|
20240318,173100,672517775,2805,2805,2805,2805,0
|
|
20240318,173000,672517775,2805,2805,2805,2805,0
|
|
20240318,172900,672517775,2805,2805,2805,2805,0
|
|
20240318,172800,672517775,2805,2805,2805,2805,0
|
|
20240318,172700,672517775,2805,2805,2805,2805,0
|
|
20240318,172600,672517775,2805,2805,2805,2805,0
|
|
20240318,172500,672517775,2805,2805,2805,2805,0
|
|
20240318,172400,672517775,2805,2805,2805,2805,0
|
|
20240318,172300,672517775,2805,2805,2805,2805,0
|
|
20240318,172200,672517775,2805,2805,2805,2805,0
|
|
20240318,172100,672517775,2805,2805,2805,2805,0
|
|
20240318,172000,672517775,2805,2805,2805,2805,0
|
|
20240318,171900,672517775,2805,2805,2805,2805,0
|
|
20240318,171800,672517775,2805,2805,2805,2805,0
|
|
20240318,171700,672517775,2805,2805,2805,2805,0
|
|
20240318,171600,672517775,2805,2805,2805,2805,0
|
|
20240318,171500,672517775,2805,2805,2805,2805,0
|
|
20240318,171400,672517775,2805,2805,2805,2805,0
|
|
20240318,171300,672517775,2805,2805,2805,2805,0
|
|
20240318,171200,672517775,2805,2805,2805,2805,0
|
|
20240318,171100,672517775,2805,2805,2805,2805,0
|
|
20240318,171000,672517775,2805,2805,2805,2805,0
|
|
20240318,170900,672517775,2805,2805,2805,2805,0
|
|
20240318,170800,672517775,2805,2805,2805,2805,0
|
|
20240318,170700,672517775,2805,2805,2805,2805,0
|
|
20240318,170600,672517775,2805,2805,2805,2805,0
|
|
20240318,170500,672517775,2805,2805,2805,2805,1627
|
|
20240318,170400,672517775,2805,2805,2805,2805,0
|
|
20240318,170300,672517775,2805,2805,2805,2805,0
|
|
20240318,170200,672517775,2805,2805,2805,2805,0
|
|
20240318,170100,672517775,2805,2805,2805,2805,0
|
|
20240318,170000,672517775,2805,2805,2805,2805,0
|
|
20240318,165900,672517775,2805,2805,2805,2805,0
|
|
20240318,165800,672517775,2805,2805,2805,2805,0
|
|
20240318,165700,672517775,2805,2805,2805,2805,0
|
|
20240318,165600,672517775,2805,2805,2805,2805,0
|
|
20240318,165500,672517775,2805,2805,2805,2805,0
|
|
20240318,165400,672517775,2805,2805,2805,2805,0
|
|
20240318,165300,672517775,2805,2805,2805,2805,0
|
|
20240318,165200,672517775,2805,2805,2805,2805,0
|
|
20240318,165100,672517775,2805,2805,2805,2805,0
|
|
20240318,165000,672517775,2805,2805,2805,2805,0
|
|
20240318,164900,672517775,2805,2805,2805,2805,0
|
|
20240318,164800,672517775,2805,2805,2805,2805,0
|
|
20240318,164700,672517775,2805,2805,2805,2805,0
|
|
20240318,164600,672517775,2805,2805,2805,2805,0
|
|
20240318,164500,672517775,2805,2805,2805,2805,0
|
|
20240318,164400,672517775,2805,2805,2805,2805,0
|
|
20240318,164300,672517775,2805,2805,2805,2805,0
|
|
20240318,164200,672517775,2805,2805,2805,2805,0
|
|
20240318,164100,672517775,2805,2805,2805,2805,0
|
|
20240318,164000,672517775,2805,2805,2805,2805,0
|
|
20240318,163900,672517775,2805,2805,2805,2805,0
|
|
20240318,163800,672517775,2805,2805,2805,2805,0
|
|
20240318,163700,672517775,2805,2805,2805,2805,0
|
|
20240318,163600,672517775,2805,2805,2805,2805,0
|
|
20240318,163500,672517775,2805,2805,2805,2805,1627
|
|
20240318,163400,672517775,2805,2805,2805,2805,0
|
|
20240318,163300,672517775,2805,2805,2805,2805,0
|
|
20240318,163200,672517775,2805,2805,2805,2805,0
|
|
20240318,163100,672517775,2805,2805,2805,2805,0
|
|
20240318,163000,672517775,2805,2805,2805,2805,0
|
|
20240318,162900,672517775,2805,2805,2805,2805,0
|
|
20240318,162800,672517775,2805,2805,2805,2805,0
|
|
20240318,162700,672517775,2805,2805,2805,2805,0
|
|
20240318,162600,672517775,2805,2805,2805,2805,0
|
|
20240318,162500,672517775,2805,2805,2805,2805,0
|
|
20240318,162400,672517775,2805,2805,2805,2805,0
|
|
20240318,162300,672517775,2805,2805,2805,2805,0
|
|
20240318,162200,672517775,2805,2805,2805,2805,0
|
|
20240318,162100,672517775,2805,2805,2805,2805,0
|
|
20240318,162000,672517775,2805,2805,2805,2805,0
|
|
20240318,161900,672517775,2805,2805,2805,2805,0
|
|
20240318,161800,672517775,2805,2805,2805,2805,0
|
|
20240318,161700,672517775,2805,2805,2805,2805,0
|
|
20240318,161600,672517775,2805,2805,2805,2805,0
|
|
20240318,161500,672517775,2805,2805,2805,2805,0
|
|
20240318,161400,672517775,2805,2805,2805,2805,0
|
|
20240318,161300,672517775,2805,2805,2805,2805,0
|
|
20240318,161200,672517775,2805,2805,2805,2805,0
|
|
20240318,161100,672517775,2805,2805,2805,2805,0
|
|
20240318,161000,672517775,2805,2805,2805,2805,0
|
|
20240318,160900,672517775,2805,2805,2805,2805,0
|
|
20240318,160800,672517775,2805,2805,2805,2805,0
|
|
20240318,160700,672517775,2805,2805,2805,2805,0
|
|
20240318,160600,672517775,2805,2805,2805,2805,0
|
|
20240318,160500,672517775,2805,2805,2805,2805,1627
|
|
20240318,160400,672517775,2805,2805,2805,2805,0
|
|
20240318,160300,672517775,2805,2805,2805,2805,0
|
|
20240318,160200,672517775,2805,2805,2805,2805,0
|
|
20240318,160100,672517775,2805,2805,2805,2805,0
|
|
20240318,160000,672517775,2805,2805,2805,2805,0
|
|
20240318,155900,672517775,2805,2805,2805,2805,0
|
|
20240318,155800,672517775,2805,2805,2805,2805,0
|
|
20240318,155700,672517775,2805,2805,2805,2805,0
|
|
20240318,155600,672517775,2805,2805,2805,2805,0
|
|
20240318,155500,672517775,2805,2805,2805,2805,0
|
|
20240318,155400,672517775,2805,2805,2805,2805,0
|
|
20240318,155300,672517775,2805,2805,2805,2805,0
|
|
20240318,155200,672517775,2805,2805,2805,2805,0
|
|
20240318,155100,672517775,2805,2805,2805,2805,0
|
|
20240318,155000,672517775,2805,2805,2805,2805,0
|
|
20240318,154900,672517775,2805,2805,2805,2805,0
|
|
20240318,154800,672517775,2805,2805,2805,2805,0
|
|
20240318,154700,672517775,2805,2805,2805,2805,0
|
|
20240318,154600,672517775,2805,2805,2805,2805,0
|
|
20240318,154500,672517775,2805,2805,2805,2805,0
|
|
20240318,154400,672517775,2805,2805,2805,2805,0
|
|
20240318,154300,672517775,2805,2805,2805,2805,0
|
|
20240318,154200,672517775,2805,2805,2805,2805,0
|
|
20240318,154100,672517775,2805,2805,2805,2805,0
|
|
20240318,154000,672517775,2805,2805,2805,2805,0
|
|
20240318,153900,672517775,2805,2805,2805,2805,0
|
|
20240318,153800,672517775,2805,2805,2805,2805,0
|
|
20240318,153700,672517775,2805,2805,2805,2805,0
|
|
20240318,153600,672517775,2805,2805,2805,2805,0
|
|
20240318,153500,672517775,2805,2805,2805,2805,1627
|
|
20240318,153400,672517775,2805,2805,2805,2805,0
|
|
20240318,153300,672517775,2805,2805,2805,2805,0
|
|
20240318,153200,672517775,2805,2805,2805,2805,0
|
|
20240318,153100,672517775,2805,2805,2805,2805,0
|
|
20240318,153000,672517775,2805,2805,2805,2805,1627
|
|
20240318,152900,667954040,2805,2805,2805,2805,0
|
|
20240318,152800,667954040,2805,2805,2805,2805,0
|
|
20240318,152700,667954040,2805,2805,2805,2805,0
|
|
20240318,152600,667954040,2805,2805,2805,2805,0
|
|
20240318,152500,667954040,2805,2805,2805,2805,0
|
|
20240318,152400,667954040,2805,2805,2805,2805,0
|
|
20240318,152300,667954040,2805,2805,2805,2805,0
|
|
20240318,152200,667954040,2805,2805,2805,2805,0
|
|
20240318,152100,667954040,2805,2805,2805,2805,0
|
|
20240318,152000,667954040,2805,2805,2805,2805,0
|
|
20240318,151900,667954040,2805,2800,2805,2795,195
|
|
20240318,151800,667408305,2795,2795,2795,2795,40
|
|
20240318,151700,667296505,2795,2795,2795,2795,143
|
|
20240318,151600,666896820,2795,2800,2800,2795,61
|
|
20240318,151500,666726185,2800,2800,2800,2800,62
|
|
20240318,151400,666552585,2805,2805,2805,2800,74
|
|
20240318,151300,666345370,2800,2800,2800,2800,139
|
|
20240318,151200,665956170,2800,2800,2800,2800,10
|
|
20240318,151100,665928170,2795,2800,2800,2795,36
|
|
20240318,151000,665827485,2800,2795,2800,2795,143
|
|
20240318,150900,665427795,2800,2800,2800,2800,0
|
|
20240318,150800,665427795,2800,2805,2805,2800,439
|
|
20240318,150700,664198415,2800,2800,2805,2800,1402
|
|
20240318,150600,660272535,2800,2800,2800,2800,1
|
|
20240318,150500,660269735,2800,2805,2805,2800,563
|
|
20240318,150400,658693020,2805,2805,2805,2805,2
|
|
20240318,150300,658687410,2805,2805,2805,2805,1
|
|
20240318,150200,658684605,2805,2805,2805,2805,0
|
|
20240318,150100,658684605,2805,2805,2805,2805,0
|
|
20240318,150000,658684605,2805,2805,2805,2805,20
|
|
20240318,145900,658628505,2805,2800,2805,2800,487
|
|
20240318,145800,657262535,2800,2805,2805,2800,69
|
|
20240318,145700,657069005,2800,2805,2805,2800,30
|
|
20240318,145600,656984915,2805,2800,2805,2800,7
|
|
20240318,145500,656965310,2800,2800,2800,2795,114
|
|
20240318,145400,656646330,2805,2805,2805,2805,37
|
|
20240318,145300,656542545,2805,2805,2805,2805,66
|
|
20240318,145200,656357415,2800,2800,2800,2800,8
|
|
20240318,145100,656335015,2800,2805,2805,2800,59
|
|
20240318,145000,656169725,2800,2800,2800,2800,66
|
|
20240318,144900,655984925,2805,2805,2805,2805,0
|
|
20240318,144800,655984925,2805,2800,2805,2800,366
|
|
20240318,144700,654959290,2795,2795,2795,2795,0
|
|
20240318,144600,654959290,2795,2795,2795,2795,950
|
|
20240318,144500,652304040,2800,2800,2800,2795,170
|
|
20240318,144400,651828290,2800,2800,2800,2800,0
|
|
20240318,144300,651828290,2800,2800,2800,2800,66
|
|
20240318,144200,651643490,2795,2795,2795,2795,0
|
|
20240318,144100,651643490,2795,2795,2795,2795,625
|
|
20240318,144000,649896615,2790,2790,2790,2790,0
|
|
20240318,143900,649896615,2790,2790,2790,2790,10
|
|
20240318,143800,649868715,2795,2795,2795,2795,142
|
|
20240318,143700,649471825,2785,2790,2790,2785,500
|
|
20240318,143600,648078870,2795,2795,2795,2795,85
|
|
20240318,143500,647841295,2795,2795,2795,2795,13
|
|
20240318,143400,647804960,2795,2795,2795,2795,18
|
|
20240318,143300,647754650,2795,2790,2795,2790,5480
|
|
20240318,143200,632465120,2795,2795,2795,2795,51
|
|
20240318,143100,632322575,2795,2795,2795,2795,200
|
|
20240318,143000,631763575,2805,2805,2805,2805,0
|
|
20240318,142900,631763575,2805,2805,2805,2790,1326
|
|
20240318,142800,628062805,2810,2810,2810,2810,0
|
|
20240318,142700,628062805,2810,2810,2810,2810,0
|
|
20240318,142600,628062805,2810,2810,2810,2810,84
|
|
20240318,142500,627826765,2810,2810,2810,2810,1
|
|
20240318,142400,627823955,2810,2810,2810,2810,66
|
|
20240318,142300,627638495,2805,2805,2805,2805,18
|
|
20240318,142200,627588005,2805,2805,2805,2805,0
|
|
20240318,142100,627588005,2805,2805,2805,2805,156
|
|
20240318,142000,627150425,2805,2800,2805,2800,21
|
|
20240318,141900,627091530,2790,2805,2805,2790,716
|
|
20240318,141800,625092450,2805,2805,2805,2805,36
|
|
20240318,141700,624991470,2805,2805,2805,2805,66
|
|
20240318,141600,624806340,2805,2805,2805,2805,1
|
|
20240318,141500,624803535,2800,2805,2805,2800,88
|
|
20240318,141400,624556810,2805,2805,2805,2805,1
|
|
20240318,141300,624554005,2800,2800,2800,2800,3368
|
|
20240318,141200,615123605,2800,2800,2800,2800,85
|
|
20240318,141100,614885605,2800,2800,2800,2800,150
|
|
20240318,141000,614465605,2800,2800,2800,2800,44
|
|
20240318,140900,614342405,2800,2800,2800,2800,66
|
|
20240318,140800,614157605,2790,2795,2795,2790,7200
|
|
20240318,140700,594069395,2800,2795,2800,2795,71
|
|
20240318,140600,593870620,2795,2790,2795,2790,5757
|
|
20240318,140500,577808320,2795,2800,2800,2795,1133
|
|
20240318,140400,574641255,2800,2795,2800,2795,4
|
|
20240318,140300,574630070,2795,2795,2795,2795,344
|
|
20240318,140200,573668590,2800,2805,2805,2795,283
|
|
20240318,140100,572875710,2805,2805,2805,2805,40
|
|
20240318,140000,572763510,2810,2810,2810,2810,68
|
|
20240318,135900,572572430,2810,2810,2810,2810,2
|
|
20240318,135800,572566810,2810,2810,2810,2810,195
|
|
20240318,135700,572018860,2810,2785,2810,2785,1639
|
|
20240318,135600,567431250,2785,2790,2790,2785,167
|
|
20240318,135500,566965630,2790,2805,2805,2790,397
|
|
20240318,135400,565856935,2795,2795,2795,2795,3030
|
|
20240318,135300,557388085,2800,2810,2810,2800,6234
|
|
20240318,135200,539932225,2810,2810,2810,2810,18
|
|
20240318,135100,539881645,2815,2810,2815,2800,15002
|
|
20240318,135000,497871345,2815,2815,2815,2815,89
|
|
20240318,134900,497620810,2815,2815,2815,2815,5
|
|
20240318,134800,497606735,2815,2815,2815,2815,71
|
|
20240318,134700,497406870,2815,2815,2815,2815,103
|
|
20240318,134600,497116925,2815,2815,2815,2815,0
|
|
20240318,134500,497116925,2815,2815,2815,2815,107
|
|
20240318,134400,496815720,2815,2815,2815,2815,18
|
|
20240318,134300,496765050,2815,2810,2815,2810,33
|
|
20240318,134200,496672280,2810,2810,2810,2810,5
|
|
20240318,134100,496658230,2810,2810,2810,2810,89
|
|
20240318,134000,496408140,2810,2810,2810,2810,0
|
|
20240318,133900,496408140,2810,2810,2810,2810,29
|
|
20240318,133800,496326650,2810,2810,2810,2810,66
|
|
20240318,133700,496141190,2805,2805,2805,2805,3
|
|
20240318,133600,496132775,2805,2815,2815,2805,3166
|
|
20240318,133500,487250165,2815,2815,2815,2815,5
|
|
20240318,133400,487236090,2815,2815,2815,2815,0
|
|
20240318,133300,487236090,2815,2815,2815,2815,66
|
|
20240318,133200,487050300,2810,2810,2810,2810,0
|
|
20240318,133100,487050300,2810,2810,2810,2810,381
|
|
20240318,133000,485979690,2805,2805,2805,2805,0
|
|
20240318,132900,485979690,2805,2805,2805,2805,2002
|
|
20240318,132800,480364080,2810,2810,2810,2810,66
|
|
20240318,132700,480178620,2805,2805,2805,2805,1000
|
|
20240318,132600,477373620,2810,2810,2810,2810,66
|
|
20240318,132500,477188160,2805,2810,2810,2805,19
|
|
20240318,132400,477134775,2810,2810,2810,2810,1093
|
|
20240318,132300,474063445,2815,2815,2815,2815,0
|
|
20240318,132200,474063445,2815,2815,2815,2815,115
|
|
20240318,132100,473739720,2815,2815,2815,2815,1019
|
|
20240318,132000,470871235,2815,2815,2815,2815,0
|
|
20240318,131900,470871235,2815,2815,2815,2815,84
|
|
20240318,131800,470634775,2815,2815,2815,2815,0
|
|
20240318,131700,470634775,2815,2810,2815,2810,143
|
|
20240318,131600,470232910,2810,2800,2810,2800,89
|
|
20240318,131500,469982850,2800,2800,2800,2800,8
|
|
20240318,131400,469960450,2810,2810,2810,2810,84
|
|
20240318,131300,469724410,2810,2810,2810,2810,100
|
|
20240318,131200,469443410,2805,2810,2810,2805,5102
|
|
20240318,131100,455106990,2805,2805,2805,2805,18
|
|
20240318,131000,455056500,2805,2805,2805,2805,100
|
|
20240318,130900,454776000,2805,2805,2805,2805,66
|
|
20240318,130800,454590870,2800,2810,2810,2800,19
|
|
20240318,130700,454537490,2810,2810,2810,2810,66
|
|
20240318,130600,454352030,2810,2810,2810,2810,0
|
|
20240318,130500,454352030,2810,2810,2810,2810,18
|
|
20240318,130400,454301450,2810,2810,2810,2810,66
|
|
20240318,130300,454115990,2800,2800,2800,2800,4
|
|
20240318,130200,454104790,2805,2805,2805,2800,88
|
|
20240318,130100,453857960,2810,2810,2810,2810,0
|
|
20240318,130000,453857960,2810,2810,2810,2805,108
|
|
20240318,125900,453554500,2805,2805,2805,2805,1
|
|
20240318,125800,453551695,2805,2800,2805,2800,9
|
|
20240318,125700,453526485,2800,2800,2800,2800,11
|
|
20240318,125600,453495685,2800,2800,2800,2800,66
|
|
20240318,125500,453310885,2800,2800,2800,2800,67
|
|
20240318,125400,453123285,2800,2800,2800,2800,0
|
|
20240318,125300,453123285,2800,2800,2800,2800,0
|
|
20240318,125200,453123285,2800,2800,2800,2800,500
|
|
20240318,125100,451723285,2790,2790,2790,2790,800
|
|
20240318,125000,449491285,2800,2800,2800,2800,0
|
|
20240318,124900,449491285,2800,2800,2800,2800,0
|
|
20240318,124800,449491285,2800,2800,2800,2800,18
|
|
20240318,124700,449440885,2800,2795,2800,2795,101
|
|
20240318,124600,449158585,2800,2800,2800,2800,160
|
|
20240318,124500,448710585,2790,2795,2795,2790,2877
|
|
20240318,124400,440683750,2800,2800,2800,2800,10
|
|
20240318,124300,440655750,2800,2800,2800,2800,18
|
|
20240318,124200,440605350,2800,2800,2800,2800,282
|
|
20240318,124100,439815750,2800,2800,2800,2795,849
|
|
20240318,124000,437442780,2805,2800,2805,2800,18
|
|
20240318,123900,437392330,2805,2805,2805,2805,0
|
|
20240318,123800,437392330,2805,2805,2805,2805,0
|
|
20240318,123700,437392330,2805,2805,2805,2805,18
|
|
20240318,123600,437341840,2805,2800,2805,2800,501
|
|
20240318,123500,435939035,2800,2800,2800,2800,110
|
|
20240318,123400,435631035,2795,2795,2795,2795,68
|
|
20240318,123300,435440975,2795,2795,2795,2795,200
|
|
20240318,123200,434881975,2800,2800,2800,2800,18
|
|
20240318,123100,434831575,2800,2800,2800,2800,0
|
|
20240318,123000,434831575,2800,2800,2800,2800,35
|
|
20240318,122900,434733575,2800,2800,2800,2800,20
|
|
20240318,122800,434677575,2800,2800,2800,2800,0
|
|
20240318,122700,434677575,2800,2800,2800,2800,1
|
|
20240318,122600,434674775,2795,2805,2805,2795,1308
|
|
20240318,122500,431016135,2805,2800,2805,2800,2
|
|
20240318,122400,431010530,2800,2800,2800,2800,153
|
|
20240318,122300,430582130,2800,2800,2800,2800,1
|
|
20240318,122200,430579330,2800,2800,2800,2800,0
|
|
20240318,122100,430579330,2800,2800,2800,2800,18
|
|
20240318,122000,430528930,2800,2800,2800,2800,291
|
|
20240318,121900,429714130,2810,2810,2810,2810,0
|
|
20240318,121800,429714130,2810,2805,2810,2805,48
|
|
20240318,121700,429579340,2805,2805,2805,2805,10
|
|
20240318,121600,429551290,2805,2805,2805,2805,24
|
|
20240318,121500,429483970,2805,2810,2810,2805,107
|
|
20240318,121400,429183320,2810,2810,2810,2810,1
|
|
20240318,121300,429180510,2810,2810,2810,2810,9
|
|
20240318,121200,429155220,2805,2805,2805,2805,18
|
|
20240318,121100,429104730,2805,2805,2805,2805,0
|
|
20240318,121000,429104730,2805,2815,2815,2800,124
|
|
20240318,120900,428756940,2820,2820,2820,2820,0
|
|
20240318,120800,428756940,2820,2820,2820,2820,0
|
|
20240318,120700,428756940,2820,2820,2820,2815,2037
|
|
20240318,120600,423017600,2815,2815,2815,2815,761
|
|
20240318,120500,420875385,2815,2815,2815,2815,100
|
|
20240318,120400,420593885,2815,2815,2815,2815,36
|
|
20240318,120300,420492545,2815,2815,2815,2815,300
|
|
20240318,120200,419648045,2815,2805,2815,2805,97
|
|
20240318,120100,419375895,2805,2805,2805,2805,769
|
|
20240318,120000,417218850,2805,2805,2805,2805,25
|
|
20240318,115900,417148725,2800,2800,2800,2800,0
|
|
20240318,115800,417148725,2800,2800,2800,2800,0
|
|
20240318,115700,417148725,2800,2800,2800,2800,200
|
|
20240318,115600,416588725,2800,2800,2800,2800,1945
|
|
20240318,115500,411142725,2790,2790,2790,2790,0
|
|
20240318,115400,411142725,2790,2790,2790,2790,50
|
|
20240318,115300,411003225,2800,2780,2800,2775,6731
|
|
20240318,115200,392305505,2790,2800,2800,2780,4012
|
|
20240318,115100,381136960,2790,2805,2805,2790,4500
|
|
20240318,115000,368564260,2805,2810,2810,2805,221
|
|
20240318,114900,367944250,2810,2810,2810,2810,102
|
|
20240318,114800,367657630,2810,2810,2810,2810,14
|
|
20240318,114700,367618290,2815,2800,2815,2800,56
|
|
20240318,114600,367461160,2800,2800,2800,2795,238
|
|
20240318,114500,366794765,2805,2805,2805,2800,726
|
|
20240318,114400,364760875,2805,2800,2805,2795,180
|
|
20240318,114300,364256845,2800,2810,2815,2780,10206
|
|
20240318,114200,335737130,2815,2810,2815,2810,627
|
|
20240318,114100,333973480,2810,2810,2810,2810,60
|
|
20240318,114000,333804880,2810,2810,2810,2810,1820
|
|
20240318,113900,328690680,2825,2825,2825,2825,36
|
|
20240318,113800,328588980,2825,2825,2825,2825,0
|
|
20240318,113700,328588980,2825,2815,2825,2815,2115
|
|
20240318,113600,322633555,2810,2810,2810,2810,1791
|
|
20240318,113500,317600845,2815,2815,2815,2815,5
|
|
20240318,113400,317586770,2820,2820,2820,2820,18
|
|
20240318,113300,317536010,2820,2810,2820,2810,1001
|
|
20240318,113200,314723190,2810,2820,2820,2810,591
|
|
20240318,113100,313061570,2805,2810,2810,2805,37
|
|
20240318,113000,312957780,2805,2820,2820,2805,4724
|
|
20240318,112900,299701900,2820,2820,2820,2820,0
|
|
20240318,112800,299701900,2820,2820,2820,2820,66
|
|
20240318,112700,299515780,2820,2820,2820,2820,215
|
|
20240318,112600,298909480,2820,2820,2820,2820,84
|
|
20240318,112500,298672600,2820,2820,2820,2820,18
|
|
20240318,112400,298621840,2820,2820,2820,2820,106
|
|
20240318,112300,298322920,2820,2820,2820,2820,0
|
|
20240318,112200,298322920,2820,2820,2820,2820,28
|
|
20240318,112100,298243960,2820,2820,2820,2820,169
|
|
20240318,112000,297767380,2820,2820,2820,2820,18
|
|
20240318,111900,297716620,2820,2820,2820,2820,0
|
|
20240318,111800,297716620,2820,2820,2820,2820,36
|
|
20240318,111700,297615100,2810,2810,2810,2810,863
|
|
20240318,111600,295190070,2810,2810,2810,2810,841
|
|
20240318,111500,292826860,2810,2810,2810,2810,10
|
|
20240318,111400,292798760,2810,2805,2810,2805,43
|
|
20240318,111300,292678120,2805,2805,2810,2805,1351
|
|
20240318,111200,288888560,2810,2805,2810,2805,703
|
|
20240318,111100,286916640,2805,2800,2805,2800,22
|
|
20240318,111000,286854940,2805,2815,2815,2800,4424
|
|
20240318,110900,274461275,2815,2815,2815,2815,0
|
|
20240318,110800,274461275,2815,2815,2815,2815,0
|
|
20240318,110700,274461275,2815,2815,2815,2815,9
|
|
20240318,110600,274435940,2815,2815,2815,2815,18
|
|
20240318,110500,274385270,2815,2815,2815,2815,11
|
|
20240318,110400,274354305,2815,2815,2815,2815,14
|
|
20240318,110300,274314895,2820,2820,2820,2820,18
|
|
20240318,110200,274264135,2820,2820,2820,2820,0
|
|
20240318,110100,274264135,2820,2815,2820,2815,51
|
|
20240318,110000,274120565,2820,2820,2820,2820,68
|
|
20240318,105900,273928805,2820,2815,2820,2815,152
|
|
20240318,105800,273500810,2815,2810,2815,2800,15594
|
|
20240318,105700,229831615,2800,2815,2815,2800,5289
|
|
20240318,105600,214988145,2815,2805,2815,2805,216
|
|
20240318,105500,214381185,2810,2815,2815,2810,1230
|
|
20240318,105400,210924730,2810,2810,2810,2810,965
|
|
20240318,105300,208213080,2810,2815,2815,2810,4608
|
|
20240318,105200,195252845,2820,2825,2825,2820,2358
|
|
20240318,105100,188603070,2825,2825,2825,2820,2558
|
|
20240318,105000,181379155,2830,2830,2830,2830,2869
|
|
20240318,104900,173259885,2830,2830,2830,2830,250
|
|
20240318,104800,172552385,2835,2835,2835,2835,30
|
|
20240318,104700,172467335,2830,2840,2840,2830,423
|
|
20240318,104600,171270035,2840,2835,2840,2830,107
|
|
20240318,104500,170967050,2835,2835,2835,2835,236
|
|
20240318,104400,170297990,2830,2830,2830,2830,0
|
|
20240318,104300,170297990,2830,2830,2830,2830,0
|
|
20240318,104200,170297990,2830,2830,2830,2830,4
|
|
20240318,104100,170286670,2840,2840,2840,2840,18
|
|
20240318,104000,170235550,2840,2840,2840,2840,1
|
|
20240318,103900,170232710,2830,2830,2830,2830,0
|
|
20240318,103800,170232710,2830,2830,2830,2830,100
|
|
20240318,103700,169949710,2835,2835,2835,2830,124
|
|
20240318,103600,169598670,2835,2835,2835,2835,319
|
|
20240318,103500,168694305,2835,2835,2845,2835,67
|
|
20240318,103400,168504190,2845,2830,2845,2830,150
|
|
20240318,103300,168079495,2830,2830,2830,2830,294
|
|
20240318,103200,167247475,2830,2830,2830,2830,285
|
|
20240318,103100,166440925,2830,2830,2830,2830,220
|
|
20240318,103000,165818325,2830,2830,2830,2825,725
|
|
20240318,102900,163767700,2830,2845,2845,2830,1206
|
|
20240318,102800,160354085,2845,2845,2845,2845,0
|
|
20240318,102700,160354085,2845,2845,2845,2845,18
|
|
20240318,102600,160302875,2845,2845,2845,2845,2
|
|
20240318,102500,160297185,2845,2845,2845,2845,77
|
|
20240318,102400,160078120,2845,2845,2845,2845,18
|
|
20240318,102300,160026910,2845,2845,2845,2845,78
|
|
20240318,102200,159805000,2830,2840,2845,2830,687
|
|
20240318,102100,157859685,2835,2835,2835,2835,239
|
|
20240318,102000,157182120,2835,2825,2835,2820,10027
|
|
20240318,101900,128879975,2835,2830,2835,2820,2776
|
|
20240318,101800,121042750,2830,2835,2835,2825,9395
|
|
20240318,101700,94467075,2855,2840,2855,2840,1534
|
|
20240318,101600,90110485,2855,2845,2855,2840,301
|
|
20240318,101500,89254480,2855,2855,2855,2855,0
|
|
20240318,101400,89254480,2855,2845,2855,2845,364
|
|
20240318,101300,88218890,2850,2850,2850,2850,0
|
|
20240318,101200,88218890,2850,2850,2850,2850,0
|
|
20240318,101100,88218890,2850,2850,2850,2850,0
|
|
20240318,101000,88218890,2850,2850,2850,2850,69
|
|
20240318,100900,88022240,2850,2850,2850,2850,6
|
|
20240318,100800,88005140,2850,2850,2850,2850,7
|
|
20240318,100700,87985190,2850,2855,2855,2850,175
|
|
20240318,100600,87485920,2855,2855,2855,2855,20
|
|
20240318,100500,87428820,2855,2855,2855,2855,0
|
|
20240318,100400,87428820,2855,2845,2855,2845,4
|
|
20240318,100300,87417420,2850,2840,2850,2840,3
|
|
20240318,100200,87408880,2850,2855,2855,2840,983
|
|
20240318,100100,84615185,2855,2855,2855,2855,1
|
|
20240318,100000,84612330,2855,2855,2855,2855,1
|
|
20240318,095900,84609475,2850,2850,2850,2850,51
|
|
20240318,095800,84464125,2855,2855,2855,2855,0
|
|
20240318,095700,84464125,2855,2855,2855,2855,0
|
|
20240318,095600,84464125,2855,2855,2855,2855,0
|
|
20240318,095500,84464125,2855,2850,2855,2850,10
|
|
20240318,095400,84435615,2850,2850,2850,2850,88
|
|
20240318,095300,84184815,2850,2850,2850,2850,0
|
|
20240318,095200,84184815,2850,2845,2850,2845,201
|
|
20240318,095100,83612965,2845,2845,2845,2845,116
|
|
20240318,095000,83282945,2865,2865,2865,2855,222
|
|
20240318,094900,82648415,2860,2835,2860,2835,2071
|
|
20240318,094800,76735925,2835,2835,2845,2835,1747
|
|
20240318,094700,71783170,2835,2835,2835,2835,1560
|
|
20240318,094600,67360570,2835,2840,2840,2835,78
|
|
20240318,094500,67139350,2850,2845,2850,2845,25
|
|
20240318,094400,67068220,2845,2845,2845,2845,27
|
|
20240318,094300,66991405,2845,2845,2845,2845,2
|
|
20240318,094200,66985715,2845,2845,2850,2835,75
|
|
20240318,094100,66772970,2850,2850,2850,2850,1
|
|
20240318,094000,66770120,2845,2845,2845,2845,0
|
|
20240318,093900,66770120,2845,2840,2845,2840,292
|
|
20240318,093800,65940735,2840,2840,2840,2840,13
|
|
20240318,093700,65903815,2840,2840,2840,2830,2119
|
|
20240318,093600,59899645,2840,2840,2840,2840,50
|
|
20240318,093500,59757645,2840,2835,2840,2835,1053
|
|
20240318,093400,56772350,2840,2840,2845,2835,481
|
|
20240318,093300,55407410,2840,2855,2855,2840,1227
|
|
20240318,093200,51913740,2855,2850,2855,2850,85
|
|
20240318,093100,51671330,2850,2850,2850,2850,0
|
|
20240318,093000,51671330,2850,2850,2850,2850,1
|
|
20240318,092900,51668480,2845,2850,2850,2845,180
|
|
20240318,092800,51156330,2855,2855,2855,2855,0
|
|
20240318,092700,51156330,2855,2850,2860,2840,711
|
|
20240318,092600,49132300,2860,2855,2860,2850,31
|
|
20240318,092500,49043790,2855,2855,2860,2855,274
|
|
20240318,092400,48261510,2860,2860,2860,2860,1
|
|
20240318,092300,48258650,2860,2860,2860,2860,2
|
|
20240318,092200,48252930,2860,2855,2860,2855,30
|
|
20240318,092100,48167275,2860,2860,2860,2860,12
|
|
20240318,092000,48132955,2860,2860,2860,2860,74
|
|
20240318,091900,47921315,2860,2855,2860,2855,56
|
|
20240318,091800,47761420,2855,2855,2855,2855,0
|
|
20240318,091700,47761420,2855,2850,2855,2845,227
|
|
20240318,091600,47114390,2860,2855,2860,2850,1313
|
|
20240318,091500,43366755,2860,2865,2865,2860,85
|
|
20240318,091400,43123640,2865,2860,2865,2860,83
|
|
20240318,091300,42886160,2865,2860,2865,2860,68
|
|
20240318,091200,42691675,2865,2860,2865,2860,73
|
|
20240318,091100,42482890,2865,2855,2865,2850,2661
|
|
20240318,091000,34894580,2870,2870,2870,2870,633
|
|
20240318,090900,33077870,2870,2860,2875,2860,1767
|
|
20240318,090800,28011805,2865,2865,2865,2865,0
|
|
20240318,090700,28011805,2865,2865,2865,2865,1
|
|
20240318,090600,28008940,2865,2865,2865,2865,10
|
|
20240318,090500,27980290,2865,2855,2865,2855,351
|
|
20240318,090400,26978175,2865,2850,2865,2850,3501
|
|
20240318,090300,17000310,2865,2850,2865,2850,116
|
|
20240318,090200,16669695,2865,2865,2865,2865,1649
|
|
20240318,090100,11945310,2865,2860,2865,2860,1258
|
|
20240318,090000,8341520,2845,2845,2865,2840,2933
|