641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,193800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,193700,2917044050,2890,2890,2890,2890,0
|
|
20240313,193600,2917044050,2890,2890,2890,2890,0
|
|
20240313,193500,2917044050,2890,2890,2890,2890,0
|
|
20240313,193400,2917044050,2890,2890,2890,2890,0
|
|
20240313,193300,2917044050,2890,2890,2890,2890,0
|
|
20240313,193200,2917044050,2890,2890,2890,2890,0
|
|
20240313,193100,2917044050,2890,2890,2890,2890,0
|
|
20240313,193000,2917044050,2890,2890,2890,2890,0
|
|
20240313,192900,2917044050,2890,2890,2890,2890,0
|
|
20240313,192800,2917044050,2890,2890,2890,2890,0
|
|
20240313,192700,2917044050,2890,2890,2890,2890,0
|
|
20240313,192600,2917044050,2890,2890,2890,2890,0
|
|
20240313,192500,2917044050,2890,2890,2890,2890,0
|
|
20240313,192400,2917044050,2890,2890,2890,2890,0
|
|
20240313,192300,2917044050,2890,2890,2890,2890,0
|
|
20240313,192200,2917044050,2890,2890,2890,2890,0
|
|
20240313,192100,2917044050,2890,2890,2890,2890,0
|
|
20240313,192000,2917044050,2890,2890,2890,2890,0
|
|
20240313,191900,2917044050,2890,2890,2890,2890,0
|
|
20240313,191800,2917044050,2890,2890,2890,2890,0
|
|
20240313,191700,2917044050,2890,2890,2890,2890,0
|
|
20240313,191600,2917044050,2890,2890,2890,2890,0
|
|
20240313,191500,2917044050,2890,2890,2890,2890,0
|
|
20240313,191400,2917044050,2890,2890,2890,2890,0
|
|
20240313,191300,2917044050,2890,2890,2890,2890,0
|
|
20240313,191200,2917044050,2890,2890,2890,2890,0
|
|
20240313,191100,2917044050,2890,2890,2890,2890,0
|
|
20240313,191000,2917044050,2890,2890,2890,2890,0
|
|
20240313,190900,2917044050,2890,2890,2890,2890,0
|
|
20240313,190800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,190700,2917044050,2890,2890,2890,2890,0
|
|
20240313,190600,2917044050,2890,2890,2890,2890,0
|
|
20240313,190500,2917044050,2890,2890,2890,2890,0
|
|
20240313,190400,2917044050,2890,2890,2890,2890,0
|
|
20240313,190300,2917044050,2890,2890,2890,2890,0
|
|
20240313,190200,2917044050,2890,2890,2890,2890,0
|
|
20240313,190100,2917044050,2890,2890,2890,2890,0
|
|
20240313,190000,2917044050,2890,2890,2890,2890,0
|
|
20240313,185900,2917044050,2890,2890,2890,2890,0
|
|
20240313,185800,2917044050,2890,2890,2890,2890,0
|
|
20240313,185700,2917044050,2890,2890,2890,2890,0
|
|
20240313,185600,2917044050,2890,2890,2890,2890,0
|
|
20240313,185500,2917044050,2890,2890,2890,2890,0
|
|
20240313,185400,2917044050,2890,2890,2890,2890,0
|
|
20240313,185300,2917044050,2890,2890,2890,2890,0
|
|
20240313,185200,2917044050,2890,2890,2890,2890,0
|
|
20240313,185100,2917044050,2890,2890,2890,2890,0
|
|
20240313,185000,2917044050,2890,2890,2890,2890,0
|
|
20240313,184900,2917044050,2890,2890,2890,2890,0
|
|
20240313,184800,2917044050,2890,2890,2890,2890,0
|
|
20240313,184700,2917044050,2890,2890,2890,2890,0
|
|
20240313,184600,2917044050,2890,2890,2890,2890,0
|
|
20240313,184500,2917044050,2890,2890,2890,2890,0
|
|
20240313,184400,2917044050,2890,2890,2890,2890,0
|
|
20240313,184300,2917044050,2890,2890,2890,2890,0
|
|
20240313,184200,2917044050,2890,2890,2890,2890,0
|
|
20240313,184100,2917044050,2890,2890,2890,2890,0
|
|
20240313,184000,2917044050,2890,2890,2890,2890,0
|
|
20240313,183900,2917044050,2890,2890,2890,2890,0
|
|
20240313,183800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,183700,2917044050,2890,2890,2890,2890,0
|
|
20240313,183600,2917044050,2890,2890,2890,2890,0
|
|
20240313,183500,2917044050,2890,2890,2890,2890,0
|
|
20240313,183400,2917044050,2890,2890,2890,2890,0
|
|
20240313,183300,2917044050,2890,2890,2890,2890,0
|
|
20240313,183200,2917044050,2890,2890,2890,2890,0
|
|
20240313,183100,2917044050,2890,2890,2890,2890,0
|
|
20240313,183000,2917044050,2890,2890,2890,2890,0
|
|
20240313,182900,2917044050,2890,2890,2890,2890,0
|
|
20240313,182800,2917044050,2890,2890,2890,2890,0
|
|
20240313,182700,2917044050,2890,2890,2890,2890,0
|
|
20240313,182600,2917044050,2890,2890,2890,2890,0
|
|
20240313,182500,2917044050,2890,2890,2890,2890,0
|
|
20240313,182400,2917044050,2890,2890,2890,2890,0
|
|
20240313,182300,2917044050,2890,2890,2890,2890,0
|
|
20240313,182200,2917044050,2890,2890,2890,2890,0
|
|
20240313,182100,2917044050,2890,2890,2890,2890,0
|
|
20240313,182000,2917044050,2890,2890,2890,2890,0
|
|
20240313,181900,2917044050,2890,2890,2890,2890,0
|
|
20240313,181800,2917044050,2890,2890,2890,2890,0
|
|
20240313,181700,2917044050,2890,2890,2890,2890,0
|
|
20240313,181600,2917044050,2890,2890,2890,2890,0
|
|
20240313,181500,2917044050,2890,2890,2890,2890,0
|
|
20240313,181400,2917044050,2890,2890,2890,2890,0
|
|
20240313,181300,2917044050,2890,2890,2890,2890,0
|
|
20240313,181200,2917044050,2890,2890,2890,2890,0
|
|
20240313,181100,2917044050,2890,2890,2890,2890,0
|
|
20240313,181000,2917044050,2890,2890,2890,2890,0
|
|
20240313,180900,2917044050,2890,2890,2890,2890,0
|
|
20240313,180800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,180700,2917044050,2890,2890,2890,2890,0
|
|
20240313,180600,2917044050,2890,2890,2890,2890,0
|
|
20240313,180500,2917044050,2890,2890,2890,2890,0
|
|
20240313,180400,2917044050,2890,2890,2890,2890,0
|
|
20240313,180300,2917044050,2890,2890,2890,2890,0
|
|
20240313,180200,2917044050,2890,2890,2890,2890,0
|
|
20240313,180100,2917044050,2890,2890,2890,2890,0
|
|
20240313,180000,2917044050,2890,2890,2890,2890,0
|
|
20240313,175900,2917044050,2890,2890,2890,2890,0
|
|
20240313,175800,2917044050,2890,2890,2890,2890,0
|
|
20240313,175700,2917044050,2890,2890,2890,2890,0
|
|
20240313,175600,2917044050,2890,2890,2890,2890,0
|
|
20240313,175500,2917044050,2890,2890,2890,2890,0
|
|
20240313,175400,2917044050,2890,2890,2890,2890,0
|
|
20240313,175300,2917044050,2890,2890,2890,2890,0
|
|
20240313,175200,2917044050,2890,2890,2890,2890,0
|
|
20240313,175100,2917044050,2890,2890,2890,2890,0
|
|
20240313,175000,2917044050,2890,2890,2890,2890,0
|
|
20240313,174900,2917044050,2890,2890,2890,2890,0
|
|
20240313,174800,2917044050,2890,2890,2890,2890,0
|
|
20240313,174700,2917044050,2890,2890,2890,2890,0
|
|
20240313,174600,2917044050,2890,2890,2890,2890,0
|
|
20240313,174500,2917044050,2890,2890,2890,2890,0
|
|
20240313,174400,2917044050,2890,2890,2890,2890,0
|
|
20240313,174300,2917044050,2890,2890,2890,2890,0
|
|
20240313,174200,2917044050,2890,2890,2890,2890,0
|
|
20240313,174100,2917044050,2890,2890,2890,2890,0
|
|
20240313,174000,2917044050,2890,2890,2890,2890,0
|
|
20240313,173900,2917044050,2890,2890,2890,2890,0
|
|
20240313,173800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,173700,2917044050,2890,2890,2890,2890,0
|
|
20240313,173600,2917044050,2890,2890,2890,2890,0
|
|
20240313,173500,2917044050,2890,2890,2890,2890,0
|
|
20240313,173400,2917044050,2890,2890,2890,2890,0
|
|
20240313,173300,2917044050,2890,2890,2890,2890,0
|
|
20240313,173200,2917044050,2890,2890,2890,2890,0
|
|
20240313,173100,2917044050,2890,2890,2890,2890,0
|
|
20240313,173000,2917044050,2890,2890,2890,2890,0
|
|
20240313,172900,2917044050,2890,2890,2890,2890,0
|
|
20240313,172800,2917044050,2890,2890,2890,2890,0
|
|
20240313,172700,2917044050,2890,2890,2890,2890,0
|
|
20240313,172600,2917044050,2890,2890,2890,2890,0
|
|
20240313,172500,2917044050,2890,2890,2890,2890,0
|
|
20240313,172400,2917044050,2890,2890,2890,2890,0
|
|
20240313,172300,2917044050,2890,2890,2890,2890,0
|
|
20240313,172200,2917044050,2890,2890,2890,2890,0
|
|
20240313,172100,2917044050,2890,2890,2890,2890,0
|
|
20240313,172000,2917044050,2890,2890,2890,2890,0
|
|
20240313,171900,2917044050,2890,2890,2890,2890,0
|
|
20240313,171800,2917044050,2890,2890,2890,2890,0
|
|
20240313,171700,2917044050,2890,2890,2890,2890,0
|
|
20240313,171600,2917044050,2890,2890,2890,2890,0
|
|
20240313,171500,2917044050,2890,2890,2890,2890,0
|
|
20240313,171400,2917044050,2890,2890,2890,2890,0
|
|
20240313,171300,2917044050,2890,2890,2890,2890,0
|
|
20240313,171200,2917044050,2890,2890,2890,2890,0
|
|
20240313,171100,2917044050,2890,2890,2890,2890,0
|
|
20240313,171000,2917044050,2890,2890,2890,2890,0
|
|
20240313,170900,2917044050,2890,2890,2890,2890,0
|
|
20240313,170800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,170700,2917044050,2890,2890,2890,2890,0
|
|
20240313,170600,2917044050,2890,2890,2890,2890,0
|
|
20240313,170500,2917044050,2890,2890,2890,2890,0
|
|
20240313,170400,2917044050,2890,2890,2890,2890,0
|
|
20240313,170300,2917044050,2890,2890,2890,2890,0
|
|
20240313,170200,2917044050,2890,2890,2890,2890,0
|
|
20240313,170100,2917044050,2890,2890,2890,2890,0
|
|
20240313,170000,2917044050,2890,2890,2890,2890,0
|
|
20240313,165900,2917044050,2890,2890,2890,2890,0
|
|
20240313,165800,2917044050,2890,2890,2890,2890,0
|
|
20240313,165700,2917044050,2890,2890,2890,2890,0
|
|
20240313,165600,2917044050,2890,2890,2890,2890,0
|
|
20240313,165500,2917044050,2890,2890,2890,2890,0
|
|
20240313,165400,2917044050,2890,2890,2890,2890,0
|
|
20240313,165300,2917044050,2890,2890,2890,2890,0
|
|
20240313,165200,2917044050,2890,2890,2890,2890,0
|
|
20240313,165100,2917044050,2890,2890,2890,2890,0
|
|
20240313,165000,2917044050,2890,2890,2890,2890,0
|
|
20240313,164900,2917044050,2890,2890,2890,2890,0
|
|
20240313,164800,2917044050,2890,2890,2890,2890,0
|
|
20240313,164700,2917044050,2890,2890,2890,2890,0
|
|
20240313,164600,2917044050,2890,2890,2890,2890,0
|
|
20240313,164500,2917044050,2890,2890,2890,2890,0
|
|
20240313,164400,2917044050,2890,2890,2890,2890,0
|
|
20240313,164300,2917044050,2890,2890,2890,2890,0
|
|
20240313,164200,2917044050,2890,2890,2890,2890,0
|
|
20240313,164100,2917044050,2890,2890,2890,2890,0
|
|
20240313,164000,2917044050,2890,2890,2890,2890,0
|
|
20240313,163900,2917044050,2890,2890,2890,2890,0
|
|
20240313,163800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,163700,2917044050,2890,2890,2890,2890,0
|
|
20240313,163600,2917044050,2890,2890,2890,2890,0
|
|
20240313,163500,2917044050,2890,2890,2890,2890,0
|
|
20240313,163400,2917044050,2890,2890,2890,2890,0
|
|
20240313,163300,2917044050,2890,2890,2890,2890,0
|
|
20240313,163200,2917044050,2890,2890,2890,2890,0
|
|
20240313,163100,2917044050,2890,2890,2890,2890,0
|
|
20240313,163000,2917044050,2890,2890,2890,2890,0
|
|
20240313,162900,2917044050,2890,2890,2890,2890,0
|
|
20240313,162800,2917044050,2890,2890,2890,2890,0
|
|
20240313,162700,2917044050,2890,2890,2890,2890,0
|
|
20240313,162600,2917044050,2890,2890,2890,2890,0
|
|
20240313,162500,2917044050,2890,2890,2890,2890,0
|
|
20240313,162400,2917044050,2890,2890,2890,2890,0
|
|
20240313,162300,2917044050,2890,2890,2890,2890,0
|
|
20240313,162200,2917044050,2890,2890,2890,2890,0
|
|
20240313,162100,2917044050,2890,2890,2890,2890,0
|
|
20240313,162000,2917044050,2890,2890,2890,2890,0
|
|
20240313,161900,2917044050,2890,2890,2890,2890,0
|
|
20240313,161800,2917044050,2890,2890,2890,2890,0
|
|
20240313,161700,2917044050,2890,2890,2890,2890,0
|
|
20240313,161600,2917044050,2890,2890,2890,2890,0
|
|
20240313,161500,2917044050,2890,2890,2890,2890,0
|
|
20240313,161400,2917044050,2890,2890,2890,2890,0
|
|
20240313,161300,2917044050,2890,2890,2890,2890,0
|
|
20240313,161200,2917044050,2890,2890,2890,2890,0
|
|
20240313,161100,2917044050,2890,2890,2890,2890,0
|
|
20240313,161000,2917044050,2890,2890,2890,2890,0
|
|
20240313,160900,2917044050,2890,2890,2890,2890,0
|
|
20240313,160800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,160700,2917044050,2890,2890,2890,2890,0
|
|
20240313,160600,2917044050,2890,2890,2890,2890,0
|
|
20240313,160500,2917044050,2890,2890,2890,2890,0
|
|
20240313,160400,2917044050,2890,2890,2890,2890,0
|
|
20240313,160300,2917044050,2890,2890,2890,2890,0
|
|
20240313,160200,2917044050,2890,2890,2890,2890,0
|
|
20240313,160100,2917044050,2890,2890,2890,2890,0
|
|
20240313,160000,2917044050,2890,2890,2890,2890,0
|
|
20240313,155900,2917044050,2890,2890,2890,2890,0
|
|
20240313,155800,2917044050,2890,2890,2890,2890,0
|
|
20240313,155700,2917044050,2890,2890,2890,2890,0
|
|
20240313,155600,2917044050,2890,2890,2890,2890,0
|
|
20240313,155500,2917044050,2890,2890,2890,2890,0
|
|
20240313,155400,2917044050,2890,2890,2890,2890,0
|
|
20240313,155300,2917044050,2890,2890,2890,2890,0
|
|
20240313,155200,2917044050,2890,2890,2890,2890,0
|
|
20240313,155100,2917044050,2890,2890,2890,2890,0
|
|
20240313,155000,2917044050,2890,2890,2890,2890,0
|
|
20240313,154900,2917044050,2890,2890,2890,2890,0
|
|
20240313,154800,2917044050,2890,2890,2890,2890,0
|
|
20240313,154700,2917044050,2890,2890,2890,2890,0
|
|
20240313,154600,2917044050,2890,2890,2890,2890,0
|
|
20240313,154500,2917044050,2890,2890,2890,2890,0
|
|
20240313,154400,2917044050,2890,2890,2890,2890,0
|
|
20240313,154300,2917044050,2890,2890,2890,2890,0
|
|
20240313,154200,2917044050,2890,2890,2890,2890,0
|
|
20240313,154100,2917044050,2890,2890,2890,2890,0
|
|
20240313,154000,2917044050,2890,2890,2890,2890,0
|
|
20240313,153900,2917044050,2890,2890,2890,2890,0
|
|
20240313,153800,2917044050,2890,2890,2890,2890,23414
|
|
20240313,153700,2917044050,2890,2890,2890,2890,0
|
|
20240313,153600,2917044050,2890,2890,2890,2890,0
|
|
20240313,153500,2917044050,2890,2890,2890,2890,0
|
|
20240313,153400,2917044050,2890,2890,2890,2890,0
|
|
20240313,153300,2917044050,2890,2890,2890,2890,0
|
|
20240313,153200,2917044050,2890,2890,2890,2890,0
|
|
20240313,153100,2917044050,2890,2890,2890,2890,0
|
|
20240313,153000,2917044050,2890,2890,2890,2890,23414
|
|
20240313,152900,2849377590,2890,2890,2890,2890,0
|
|
20240313,152800,2849377590,2890,2890,2890,2890,0
|
|
20240313,152700,2849377590,2890,2890,2890,2890,0
|
|
20240313,152600,2849377590,2890,2890,2890,2890,0
|
|
20240313,152500,2849377590,2890,2890,2890,2890,0
|
|
20240313,152400,2849377590,2890,2890,2890,2890,0
|
|
20240313,152300,2849377590,2890,2890,2890,2890,0
|
|
20240313,152200,2849377590,2890,2890,2890,2890,0
|
|
20240313,152100,2849377590,2890,2890,2890,2890,0
|
|
20240313,152000,2849377590,2890,2890,2890,2890,0
|
|
20240313,151900,2849377590,2890,2880,2890,2880,2896
|
|
20240313,151800,2841024420,2890,2885,2890,2885,4413
|
|
20240313,151700,2828292870,2880,2885,2890,2880,5706
|
|
20240313,151600,2811853970,2885,2885,2890,2885,4567
|
|
20240313,151500,2798678165,2885,2890,2890,2885,1153
|
|
20240313,151400,2795347995,2890,2885,2890,2885,2510
|
|
20240313,151300,2788101635,2890,2890,2890,2890,1246
|
|
20240313,151200,2784500695,2890,2885,2890,2880,576
|
|
20240313,151100,2782840445,2880,2890,2890,2880,1294
|
|
20240313,151000,2779112350,2885,2885,2890,2880,5088
|
|
20240313,150900,2764441055,2890,2890,2890,2890,64
|
|
20240313,150800,2764256095,2890,2890,2895,2885,8300
|
|
20240313,150700,2740271615,2895,2885,2895,2885,6612
|
|
20240313,150600,2721163985,2890,2885,2890,2885,4609
|
|
20240313,150500,2707867010,2885,2880,2885,2880,1601
|
|
20240313,150400,2703252620,2875,2880,2880,2875,304
|
|
20240313,150300,2702378600,2880,2880,2880,2875,2080
|
|
20240313,150200,2696388205,2880,2880,2885,2880,1680
|
|
20240313,150100,2691548705,2885,2885,2885,2880,7846
|
|
20240313,150000,2668946225,2885,2885,2890,2885,5787
|
|
20240313,145900,2652248135,2885,2885,2890,2885,1803
|
|
20240313,145800,2647045275,2885,2885,2890,2880,11098
|
|
20240313,145700,2615014860,2885,2885,2885,2880,4196
|
|
20240313,145600,2602923170,2880,2885,2885,2880,3500
|
|
20240313,145500,2592842725,2885,2880,2885,2880,5391
|
|
20240313,145400,2577314565,2870,2880,2880,2865,684
|
|
20240313,145300,2575344670,2880,2875,2885,2860,11940
|
|
20240313,145200,2540985690,2875,2880,2880,2875,6131
|
|
20240313,145100,2523339030,2880,2870,2880,2860,10224
|
|
20240313,145000,2494001605,2875,2870,2875,2870,196
|
|
20240313,144900,2493438380,2875,2875,2875,2875,1844
|
|
20240313,144800,2488136880,2875,2865,2875,2865,1868
|
|
20240313,144700,2482773360,2860,2860,2865,2860,5582
|
|
20240313,144600,2466808825,2865,2865,2865,2860,14
|
|
20240313,144500,2466768720,2860,2860,2860,2860,114
|
|
20240313,144400,2466442680,2870,2870,2870,2870,1467
|
|
20240313,144300,2462232390,2870,2865,2870,2865,325
|
|
20240313,144200,2461299875,2865,2865,2870,2860,1360
|
|
20240313,144100,2457404475,2865,2870,2870,2865,880
|
|
20240313,144000,2454883105,2870,2865,2870,2865,2259
|
|
20240313,143900,2448400790,2865,2875,2880,2865,2182
|
|
20240313,143800,2442131995,2875,2850,2885,2850,70615
|
|
20240313,143700,2240147715,2850,2850,2850,2845,2925
|
|
20240313,143600,2231811615,2850,2850,2855,2850,1131
|
|
20240313,143500,2228587665,2850,2845,2855,2845,14637
|
|
20240313,143400,2186871375,2845,2840,2845,2840,6454
|
|
20240313,143300,2168533215,2840,2835,2840,2835,7393
|
|
20240313,143200,2147574030,2840,2840,2840,2840,58
|
|
20240313,143100,2147409310,2840,2840,2840,2840,0
|
|
20240313,143000,2147409310,2840,2835,2840,2835,4570
|
|
20240313,142900,2134435510,2840,2835,2840,2830,8
|
|
20240313,142800,2134412850,2840,2835,2840,2835,541
|
|
20240313,142700,2132876560,2835,2830,2835,2830,2835
|
|
20240313,142600,2124839585,2835,2835,2835,2835,216
|
|
20240313,142500,2124227225,2840,2830,2840,2830,7989
|
|
20240313,142400,2101603625,2830,2825,2830,2820,1762
|
|
20240313,142300,2096633665,2830,2830,2830,2830,1
|
|
20240313,142200,2096630835,2825,2825,2825,2825,1001
|
|
20240313,142100,2093803010,2825,2825,2825,2825,1890
|
|
20240313,142000,2088463760,2830,2830,2830,2830,1
|
|
20240313,141900,2088460930,2830,2830,2830,2830,0
|
|
20240313,141800,2088460930,2830,2830,2830,2830,0
|
|
20240313,141700,2088460930,2830,2830,2830,2820,29
|
|
20240313,141600,2088379010,2830,2830,2830,2830,750
|
|
20240313,141500,2086256510,2830,2820,2830,2820,9
|
|
20240313,141400,2086231120,2820,2830,2830,2820,511
|
|
20240313,141300,2084790070,2825,2820,2830,2820,2038
|
|
20240313,141200,2079032900,2815,2815,2825,2815,1032
|
|
20240313,141100,2076117695,2815,2815,2830,2815,313
|
|
20240313,141000,2075236585,2830,2815,2830,2815,838
|
|
20240313,140900,2072869330,2820,2820,2820,2820,2117
|
|
20240313,140800,2066899390,2825,2820,2825,2815,1172
|
|
20240313,140700,2063598490,2825,2825,2825,2820,36
|
|
20240313,140600,2063496940,2825,2815,2825,2815,236
|
|
20240313,140500,2062832590,2825,2820,2825,2815,37
|
|
20240313,140400,2062728115,2825,2825,2825,2825,50
|
|
20240313,140300,2062586865,2825,2820,2825,2815,231
|
|
20240313,140200,2061936515,2820,2820,2820,2820,3
|
|
20240313,140100,2061928055,2815,2815,2815,2815,827
|
|
20240313,140000,2059600050,2820,2815,2820,2815,436
|
|
20240313,135900,2058372700,2820,2820,2820,2820,10
|
|
20240313,135800,2058344500,2820,2820,2820,2820,0
|
|
20240313,135700,2058344500,2820,2815,2820,2815,320
|
|
20240313,135600,2057443100,2815,2815,2815,2815,701
|
|
20240313,135500,2055469785,2815,2815,2815,2815,1165
|
|
20240313,135400,2052190310,2820,2820,2820,2820,21
|
|
20240313,135300,2052131090,2820,2820,2820,2820,0
|
|
20240313,135200,2052131090,2820,2815,2820,2815,1301
|
|
20240313,135100,2048468770,2815,2820,2820,2815,870
|
|
20240313,135000,2046019655,2820,2820,2820,2820,111
|
|
20240313,134900,2045706635,2820,2820,2820,2820,0
|
|
20240313,134800,2045706635,2820,2820,2820,2820,102
|
|
20240313,134700,2045418995,2820,2820,2820,2820,100
|
|
20240313,134600,2045136995,2820,2815,2820,2815,42
|
|
20240313,134500,2045018575,2815,2815,2815,2815,8
|
|
20240313,134400,2044996055,2815,2815,2820,2815,17
|
|
20240313,134300,2044948150,2815,2815,2820,2815,292
|
|
20240313,134200,2044125910,2815,2820,2820,2815,18
|
|
20240313,134100,2044075190,2825,2815,2825,2815,6
|
|
20240313,134000,2044058280,2815,2815,2825,2815,206
|
|
20240313,133900,2043477525,2815,2815,2825,2815,1028
|
|
20240313,133800,2040578575,2815,2810,2820,2810,771
|
|
20240313,133700,2038408235,2815,2815,2815,2810,60
|
|
20240313,133600,2038239375,2810,2810,2810,2810,3523
|
|
20240313,133500,2028339745,2810,2810,2810,2810,10
|
|
20240313,133400,2028311645,2810,2810,2815,2810,2368
|
|
20240313,133300,2021655810,2815,2815,2815,2810,2652
|
|
20240313,133200,2014203430,2815,2820,2820,2815,1927
|
|
20240313,133100,2008778750,2820,2820,2820,2815,3400
|
|
20240313,133000,1999207250,2820,2820,2820,2820,0
|
|
20240313,132900,1999207250,2820,2815,2820,2815,2
|
|
20240313,132800,1999201615,2815,2815,2815,2815,350
|
|
20240313,132700,1998216365,2815,2815,2820,2815,20
|
|
20240313,132600,1998160045,2820,2815,2820,2815,51
|
|
20240313,132500,1998016465,2815,2820,2820,2815,1019
|
|
20240313,132400,1995147940,2815,2820,2820,2815,13380
|
|
20240313,132300,1957482885,2820,2820,2820,2815,4666
|
|
20240313,132200,1944341775,2825,2825,2825,2825,0
|
|
20240313,132100,1944341775,2825,2820,2825,2820,174
|
|
20240313,132000,1943851090,2820,2815,2820,2815,4301
|
|
20240313,131900,1931738775,2820,2815,2820,2815,1053
|
|
20240313,131800,1928769580,2815,2820,2820,2815,879
|
|
20240313,131700,1926294030,2820,2820,2820,2815,4869
|
|
20240313,131600,1912580950,2815,2825,2825,2815,2445
|
|
20240313,131500,1905686045,2820,2825,2825,2820,6722
|
|
20240313,131400,1886729985,2825,2820,2825,2820,7023
|
|
20240313,131300,1866925065,2825,2825,2830,2825,2225
|
|
20240313,131200,1860639435,2825,2825,2835,2825,15799
|
|
20240313,131100,1816007150,2835,2835,2835,2830,7006
|
|
20240313,131000,1796179155,2835,2835,2835,2835,0
|
|
20240313,130900,1796179155,2835,2830,2835,2830,172
|
|
20240313,130800,1795692385,2835,2835,2835,2835,371
|
|
20240313,130700,1794640600,2830,2830,2830,2830,1639
|
|
20240313,130600,1790002230,2835,2835,2835,2835,20
|
|
20240313,130500,1789945530,2840,2840,2840,2840,0
|
|
20240313,130400,1789945530,2840,2835,2840,2835,1835
|
|
20240313,130300,1784743300,2830,2835,2840,2830,1366
|
|
20240313,130200,1780875720,2840,2840,2840,2830,4829
|
|
20240313,130100,1767192810,2840,2835,2840,2835,1439
|
|
20240313,130000,1763113235,2835,2835,2835,2835,9065
|
|
20240313,125900,1737413960,2840,2840,2840,2835,104
|
|
20240313,125800,1737119100,2840,2840,2840,2835,935
|
|
20240313,125700,1734468335,2840,2835,2840,2835,1339
|
|
20240313,125600,1730672230,2835,2835,2835,2835,2
|
|
20240313,125500,1730666560,2840,2840,2840,2835,3083
|
|
20240313,125400,1721917505,2845,2845,2845,2845,8
|
|
20240313,125300,1721894745,2845,2845,2845,2845,234
|
|
20240313,125200,1721229015,2845,2845,2845,2845,1
|
|
20240313,125100,1721226170,2845,2845,2845,2845,1922
|
|
20240313,125000,1715758080,2840,2835,2840,2835,210
|
|
20240313,124900,1715162680,2845,2845,2845,2845,50
|
|
20240313,124800,1715020430,2845,2835,2845,2835,1051
|
|
20240313,124700,1712040835,2845,2845,2845,2845,1
|
|
20240313,124600,1712037990,2845,2840,2845,2840,20
|
|
20240313,124500,1711981095,2840,2840,2840,2840,1
|
|
20240313,124400,1711978255,2845,2840,2845,2835,2195
|
|
20240313,124300,1705744100,2845,2845,2845,2845,8
|
|
20240313,124200,1705721340,2840,2840,2845,2840,2017
|
|
20240313,124100,1699992975,2840,2840,2845,2840,1010
|
|
20240313,124000,1697124525,2840,2840,2840,2840,823
|
|
20240313,123900,1694787205,2840,2835,2840,2835,145
|
|
20240313,123800,1694375450,2835,2835,2840,2835,172
|
|
20240313,123700,1693887580,2840,2840,2840,2840,0
|
|
20240313,123600,1693887580,2840,2835,2840,2835,274
|
|
20240313,123500,1693110740,2835,2840,2840,2835,1297
|
|
20240313,123400,1689433695,2840,2835,2840,2835,382
|
|
20240313,123300,1688350715,2835,2840,2840,2835,5807
|
|
20240313,123200,1671861335,2840,2840,2840,2840,0
|
|
20240313,123100,1671861335,2840,2845,2845,2840,220
|
|
20240313,123000,1671236485,2845,2835,2845,2835,59
|
|
20240313,122900,1671069210,2835,2835,2835,2835,1227
|
|
20240313,122800,1667590665,2835,2840,2840,2835,2009
|
|
20240313,122700,1661894700,2840,2845,2845,2840,2806
|
|
20240313,122600,1653925630,2845,2845,2845,2845,252
|
|
20240313,122500,1653208690,2850,2850,2850,2850,0
|
|
20240313,122400,1653208690,2850,2840,2850,2840,101
|
|
20240313,122300,1652921790,2850,2840,2850,2840,424
|
|
20240313,122200,1651717580,2845,2845,2845,2845,1381
|
|
20240313,122100,1647788635,2850,2850,2850,2850,35
|
|
20240313,122000,1647688885,2850,2845,2850,2845,132
|
|
20240313,121900,1647313340,2840,2845,2845,2840,1100
|
|
20240313,121800,1644184340,2845,2845,2845,2845,293
|
|
20240313,121700,1643350755,2845,2845,2845,2845,800
|
|
20240313,121600,1641074755,2845,2845,2845,2845,3554
|
|
20240313,121500,1630963625,2855,2845,2855,2845,6050
|
|
20240313,121400,1613696875,2855,2860,2860,2845,10588
|
|
20240313,121300,1583525675,2860,2855,2860,2855,3890
|
|
20240313,121200,1572419720,2855,2850,2855,2850,1083
|
|
20240313,121100,1569332530,2850,2850,2850,2850,402
|
|
20240313,121000,1568186830,2850,2855,2855,2845,4563
|
|
20240313,120900,1555185765,2855,2850,2855,2850,543
|
|
20240313,120800,1553638005,2855,2855,2855,2855,123
|
|
20240313,120700,1553286840,2860,2850,2860,2850,4742
|
|
20240313,120600,1539749470,2855,2850,2855,2850,8002
|
|
20240313,120500,1516943760,2850,2840,2850,2840,27420
|
|
20240313,120400,1438835075,2845,2840,2845,2840,20010
|
|
20240313,120300,1381917945,2840,2840,2840,2840,9
|
|
20240313,120200,1381892385,2840,2835,2840,2835,506
|
|
20240313,120100,1380457845,2835,2830,2835,2830,1827
|
|
20240313,120000,1375283325,2825,2835,2835,2825,4834
|
|
20240313,115900,1361623960,2835,2830,2835,2830,673
|
|
20240313,115800,1359719365,2830,2825,2830,2825,44
|
|
20240313,115700,1359594915,2830,2835,2835,2830,239
|
|
20240313,115600,1358918230,2835,2830,2835,2830,229
|
|
20240313,115500,1358270150,2835,2835,2835,2835,0
|
|
20240313,115400,1358270150,2835,2835,2835,2835,1
|
|
20240313,115300,1358267315,2835,2835,2835,2830,35
|
|
20240313,115200,1358168220,2830,2835,2835,2830,1112
|
|
20240313,115100,1355020990,2835,2830,2835,2830,305
|
|
20240313,115000,1354156340,2835,2835,2835,2835,0
|
|
20240313,114900,1354156340,2835,2835,2835,2835,52
|
|
20240313,114800,1354008920,2835,2835,2835,2830,3794
|
|
20240313,114700,1343271860,2835,2835,2835,2835,3
|
|
20240313,114600,1343263355,2835,2835,2835,2835,300
|
|
20240313,114500,1342412855,2835,2835,2835,2835,1010
|
|
20240313,114400,1339549505,2835,2835,2835,2835,0
|
|
20240313,114300,1339549505,2835,2835,2835,2835,55
|
|
20240313,114200,1339393580,2835,2835,2835,2835,453
|
|
20240313,114100,1338109325,2835,2835,2835,2835,0
|
|
20240313,114000,1338109325,2835,2835,2835,2835,1612
|
|
20240313,113900,1333539305,2840,2835,2840,2835,469
|
|
20240313,113800,1332208560,2835,2835,2835,2835,1000
|
|
20240313,113700,1329373560,2835,2835,2835,2835,2
|
|
20240313,113600,1329367890,2835,2830,2835,2830,56
|
|
20240313,113500,1329209135,2835,2835,2835,2835,0
|
|
20240313,113400,1329209135,2835,2835,2835,2835,248
|
|
20240313,113300,1328506055,2840,2840,2840,2840,0
|
|
20240313,113200,1328506055,2840,2840,2840,2840,88
|
|
20240313,113100,1328256135,2840,2835,2840,2835,11
|
|
20240313,113000,1328224945,2835,2835,2835,2835,70
|
|
20240313,112900,1328026495,2840,2840,2840,2840,313
|
|
20240313,112800,1327137575,2840,2835,2840,2835,13
|
|
20240313,112700,1327100695,2830,2830,2840,2830,593
|
|
20240313,112600,1325422445,2840,2830,2840,2830,620
|
|
20240313,112500,1323663645,2840,2840,2840,2840,1
|
|
20240313,112400,1323660805,2830,2830,2840,2830,36
|
|
20240313,112300,1323558695,2840,2840,2840,2840,101
|
|
20240313,112200,1323271855,2840,2840,2840,2830,304
|
|
20240313,112100,1322411495,2835,2835,2840,2835,103
|
|
20240313,112000,1322119485,2845,2835,2845,2835,20017
|
|
20240313,111900,1265262405,2835,2830,2835,2830,3413
|
|
20240313,111800,1255603565,2835,2835,2835,2835,12
|
|
20240313,111700,1255569545,2830,2830,2830,2830,11
|
|
20240313,111600,1255538415,2835,2835,2835,2835,11
|
|
20240313,111500,1255507230,2835,2830,2835,2830,1705
|
|
20240313,111400,1250682055,2835,2835,2840,2835,338
|
|
20240313,111300,1249722240,2835,2835,2835,2830,3751
|
|
20240313,111200,1239106630,2840,2840,2840,2840,2
|
|
20240313,111100,1239100950,2830,2830,2830,2830,1270
|
|
20240313,111000,1235506850,2830,2835,2840,2830,882
|
|
20240313,110900,1233007315,2840,2840,2840,2835,31
|
|
20240313,110800,1232919295,2840,2840,2840,2835,117
|
|
20240313,110700,1232587570,2835,2840,2840,2835,122
|
|
20240313,110600,1232241605,2840,2840,2840,2835,302
|
|
20240313,110500,1231384425,2835,2835,2835,2835,6
|
|
20240313,110400,1231367415,2830,2830,2835,2830,52
|
|
20240313,110300,1231220005,2840,2840,2840,2840,3
|
|
20240313,110200,1231211485,2840,2835,2840,2835,13
|
|
20240313,110100,1231174615,2840,2840,2840,2840,300
|
|
20240313,110000,1230322615,2840,2840,2840,2840,502
|
|
20240313,105900,1228896935,2840,2840,2840,2835,721
|
|
20240313,105800,1226849345,2835,2840,2840,2830,436
|
|
20240313,105700,1225612840,2840,2840,2840,2840,0
|
|
20240313,105600,1225612840,2840,2840,2840,2840,0
|
|
20240313,105500,1225612840,2840,2830,2840,2825,279
|
|
20240313,105400,1224823775,2840,2840,2840,2840,1
|
|
20240313,105300,1224820935,2835,2835,2835,2835,0
|
|
20240313,105200,1224820935,2835,2835,2840,2835,36
|
|
20240313,105100,1224718725,2840,2840,2840,2840,54
|
|
20240313,105000,1224565365,2840,2830,2840,2830,2372
|
|
20240313,104900,1217852015,2840,2840,2840,2840,40
|
|
20240313,104800,1217738415,2840,2840,2840,2840,41
|
|
20240313,104700,1217621975,2830,2840,2840,2825,421
|
|
20240313,104600,1216430655,2840,2840,2840,2840,30
|
|
20240313,104500,1216345455,2835,2835,2835,2825,1624
|
|
20240313,104400,1211754415,2835,2835,2835,2825,1276
|
|
20240313,104300,1208149365,2835,2830,2835,2825,376
|
|
20240313,104200,1207086470,2840,2840,2840,2840,0
|
|
20240313,104100,1207086470,2840,2840,2840,2840,0
|
|
20240313,104000,1207086470,2840,2840,2840,2840,50
|
|
20240313,103900,1206944470,2825,2840,2840,2825,587
|
|
20240313,103800,1205285480,2840,2835,2840,2835,113
|
|
20240313,103700,1204964825,2840,2835,2840,2835,365
|
|
20240313,103600,1203928780,2835,2840,2845,2835,3750
|
|
20240313,103500,1193278570,2840,2830,2840,2825,19
|
|
20240313,103400,1193224845,2840,2835,2840,2835,406
|
|
20240313,103300,1192071855,2840,2825,2840,2825,13711
|
|
20240313,103200,1153195545,2830,2830,2830,2830,10
|
|
20240313,103100,1153167245,2830,2825,2830,2825,1265
|
|
20240313,103000,1149593595,2825,2830,2830,2825,1148
|
|
20240313,102900,1146350295,2830,2830,2830,2820,210
|
|
20240313,102800,1145757440,2825,2825,2830,2820,1005
|
|
20240313,102700,1142918780,2820,2825,2825,2820,2003
|
|
20240313,102600,1137270305,2815,2815,2815,2815,0
|
|
20240313,102500,1137270305,2815,2815,2815,2815,4
|
|
20240313,102400,1137259045,2815,2815,2815,2815,100
|
|
20240313,102300,1136977545,2815,2820,2820,2815,5666
|
|
20240313,102200,1121025410,2820,2820,2820,2820,1080
|
|
20240313,102100,1117979810,2820,2815,2820,2815,1880
|
|
20240313,102000,1112686725,2815,2815,2815,2815,1770
|
|
20240313,101900,1107704175,2815,2830,2830,2815,9202
|
|
20240313,101800,1081785310,2830,2830,2830,2820,917
|
|
20240313,101700,1079199330,2825,2830,2830,2820,1841
|
|
20240313,101600,1074007490,2820,2820,2830,2820,3256
|
|
20240313,101500,1064824450,2825,2825,2825,2825,874
|
|
20240313,101400,1062355400,2825,2825,2830,2825,607
|
|
20240313,101300,1060639100,2830,2830,2830,2830,223
|
|
20240313,101200,1060008010,2830,2825,2830,2825,327
|
|
20240313,101100,1059083380,2825,2835,2835,2820,13048
|
|
20240313,101000,1022272730,2835,2835,2835,2830,13
|
|
20240313,100900,1022235895,2825,2825,2825,2825,50
|
|
20240313,100800,1022094645,2835,2830,2835,2825,8834
|
|
20240313,100700,997136205,2835,2835,2835,2830,2282
|
|
20240313,100600,990677735,2840,2840,2840,2840,501
|
|
20240313,100500,989254895,2840,2840,2840,2835,8
|
|
20240313,100400,989232180,2830,2840,2840,2830,54
|
|
20240313,100300,989078840,2840,2835,2840,2835,3321
|
|
20240313,100200,979663705,2830,2835,2835,2830,1073
|
|
20240313,100100,976627110,2835,2835,2835,2835,0
|
|
20240313,100000,976627110,2835,2835,2835,2835,0
|
|
20240313,095900,976627110,2835,2835,2835,2835,19
|
|
20240313,095800,976573245,2835,2840,2840,2835,47
|
|
20240313,095700,976439940,2840,2840,2840,2840,725
|
|
20240313,095600,974380940,2830,2840,2840,2830,347
|
|
20240313,095500,973398045,2840,2840,2840,2835,1021
|
|
20240313,095400,970498455,2830,2840,2840,2830,1516
|
|
20240313,095300,966193025,2840,2830,2840,2830,853
|
|
20240313,095200,963778895,2840,2835,2840,2830,115
|
|
20240313,095100,963452810,2840,2835,2840,2835,1121
|
|
20240313,095000,960274765,2835,2835,2840,2835,1154
|
|
20240313,094900,957003160,2840,2845,2845,2840,1515
|
|
20240313,094800,952700485,2845,2840,2845,2840,1679
|
|
20240313,094700,947932095,2840,2835,2840,2835,2702
|
|
20240313,094600,940259665,2840,2840,2840,2840,176
|
|
20240313,094500,939759825,2840,2840,2840,2840,245
|
|
20240313,094400,939064025,2840,2840,2845,2840,1711
|
|
20240313,094300,934204605,2840,2830,2840,2825,7013
|
|
20240313,094200,914293220,2830,2835,2835,2825,1277
|
|
20240313,094100,910674215,2840,2840,2840,2840,10
|
|
20240313,094000,910645815,2825,2825,2835,2825,654
|
|
20240313,093900,908793385,2825,2825,2825,2825,700
|
|
20240313,093800,906815885,2825,2835,2835,2825,599
|
|
20240313,093700,905121475,2840,2840,2840,2840,3
|
|
20240313,093600,905112955,2835,2830,2835,2830,8475
|
|
20240313,093500,881121960,2830,2825,2830,2820,6223
|
|
20240313,093400,863546370,2830,2835,2835,2830,2
|
|
20240313,093300,863540705,2830,2825,2830,2825,293
|
|
20240313,093200,862711520,2830,2815,2830,2815,1576
|
|
20240313,093100,858256815,2815,2815,2820,2815,2068
|
|
20240313,093000,852435355,2815,2825,2825,2815,9973
|
|
20240313,092900,824328220,2820,2825,2825,2820,1116
|
|
20240313,092800,821175770,2825,2820,2825,2820,1036
|
|
20240313,092700,818251705,2825,2825,2825,2825,14
|
|
20240313,092600,818212155,2820,2825,2830,2820,4580
|
|
20240313,092500,805293345,2825,2830,2830,2825,51
|
|
20240313,092400,805149195,2830,2815,2835,2815,4141
|
|
20240313,092300,793432335,2830,2820,2830,2815,1042
|
|
20240313,092200,790484645,2815,2815,2815,2810,3318
|
|
20240313,092100,781155925,2815,2830,2830,2815,7405
|
|
20240313,092000,760271815,2830,2825,2830,2825,922
|
|
20240313,091900,757666165,2830,2825,2830,2825,996
|
|
20240313,091800,754852460,2825,2820,2825,2820,6231
|
|
20240313,091700,737279210,2815,2810,2820,2810,11784
|
|
20240313,091600,704160675,2810,2815,2815,2805,1504
|
|
20240313,091500,699939115,2810,2815,2820,2810,6266
|
|
20240313,091400,682316550,2820,2815,2820,2815,3256
|
|
20240313,091300,673150795,2815,2810,2815,2810,4390
|
|
20240313,091200,660812245,2810,2815,2820,2810,1820
|
|
20240313,091100,655681755,2815,2820,2820,2815,3593
|
|
20240313,091000,645561025,2820,2815,2825,2810,5076
|
|
20240313,090900,631288290,2810,2820,2825,2810,15130
|
|
20240313,090800,588645440,2830,2835,2835,2820,2397
|
|
20240313,090700,581879110,2830,2830,2835,2830,5380
|
|
20240313,090600,566651820,2830,2825,2830,2820,498
|
|
20240313,090500,565246440,2830,2820,2830,2800,31557
|
|
20240313,090400,476504450,2820,2820,2830,2820,5751
|
|
20240313,090300,460279945,2820,2820,2830,2820,6904
|
|
20240313,090200,440792740,2830,2830,2835,2820,4334
|
|
20240313,090100,428543765,2830,2845,2845,2830,4529
|
|
20240313,090000,415708555,2845,2805,2865,2805,147817
|