646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,194200,1246229290,2700,2700,2700,2700,0
|
|
20240306,194100,1246229290,2700,2700,2700,2700,0
|
|
20240306,194000,1246229290,2700,2700,2700,2700,0
|
|
20240306,193900,1246229290,2700,2700,2700,2700,0
|
|
20240306,193800,1246229290,2700,2700,2700,2700,0
|
|
20240306,193700,1246229290,2700,2700,2700,2700,0
|
|
20240306,193600,1246229290,2700,2700,2700,2700,0
|
|
20240306,193500,1246229290,2700,2700,2700,2700,0
|
|
20240306,193400,1246229290,2700,2700,2700,2700,0
|
|
20240306,193300,1246229290,2700,2700,2700,2700,0
|
|
20240306,193200,1246229290,2700,2700,2700,2700,0
|
|
20240306,193100,1246229290,2700,2700,2700,2700,0
|
|
20240306,193000,1246229290,2700,2700,2700,2700,0
|
|
20240306,192900,1246229290,2700,2700,2700,2700,0
|
|
20240306,192800,1246229290,2700,2700,2700,2700,0
|
|
20240306,192700,1246229290,2700,2700,2700,2700,0
|
|
20240306,192600,1246229290,2700,2700,2700,2700,0
|
|
20240306,192500,1246229290,2700,2700,2700,2700,0
|
|
20240306,192400,1246229290,2700,2700,2700,2700,0
|
|
20240306,192300,1246229290,2700,2700,2700,2700,0
|
|
20240306,192200,1246229290,2700,2700,2700,2700,0
|
|
20240306,192100,1246229290,2700,2700,2700,2700,0
|
|
20240306,192000,1246229290,2700,2700,2700,2700,0
|
|
20240306,191900,1246229290,2700,2700,2700,2700,0
|
|
20240306,191800,1246229290,2700,2700,2700,2700,0
|
|
20240306,191700,1246229290,2700,2700,2700,2700,0
|
|
20240306,191600,1246229290,2700,2700,2700,2700,0
|
|
20240306,191500,1246229290,2700,2700,2700,2700,0
|
|
20240306,191400,1246229290,2700,2700,2700,2700,0
|
|
20240306,191300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,191200,1246229290,2700,2700,2700,2700,0
|
|
20240306,191100,1246229290,2700,2700,2700,2700,0
|
|
20240306,191000,1246229290,2700,2700,2700,2700,0
|
|
20240306,190900,1246229290,2700,2700,2700,2700,0
|
|
20240306,190800,1246229290,2700,2700,2700,2700,0
|
|
20240306,190700,1246229290,2700,2700,2700,2700,0
|
|
20240306,190600,1246229290,2700,2700,2700,2700,0
|
|
20240306,190500,1246229290,2700,2700,2700,2700,0
|
|
20240306,190400,1246229290,2700,2700,2700,2700,0
|
|
20240306,190300,1246229290,2700,2700,2700,2700,0
|
|
20240306,190200,1246229290,2700,2700,2700,2700,0
|
|
20240306,190100,1246229290,2700,2700,2700,2700,0
|
|
20240306,190000,1246229290,2700,2700,2700,2700,0
|
|
20240306,185900,1246229290,2700,2700,2700,2700,0
|
|
20240306,185800,1246229290,2700,2700,2700,2700,0
|
|
20240306,185700,1246229290,2700,2700,2700,2700,0
|
|
20240306,185600,1246229290,2700,2700,2700,2700,0
|
|
20240306,185500,1246229290,2700,2700,2700,2700,0
|
|
20240306,185400,1246229290,2700,2700,2700,2700,0
|
|
20240306,185300,1246229290,2700,2700,2700,2700,0
|
|
20240306,185200,1246229290,2700,2700,2700,2700,0
|
|
20240306,185100,1246229290,2700,2700,2700,2700,0
|
|
20240306,185000,1246229290,2700,2700,2700,2700,0
|
|
20240306,184900,1246229290,2700,2700,2700,2700,0
|
|
20240306,184800,1246229290,2700,2700,2700,2700,0
|
|
20240306,184700,1246229290,2700,2700,2700,2700,0
|
|
20240306,184600,1246229290,2700,2700,2700,2700,0
|
|
20240306,184500,1246229290,2700,2700,2700,2700,0
|
|
20240306,184400,1246229290,2700,2700,2700,2700,0
|
|
20240306,184300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,184200,1246229290,2700,2700,2700,2700,0
|
|
20240306,184100,1246229290,2700,2700,2700,2700,0
|
|
20240306,184000,1246229290,2700,2700,2700,2700,0
|
|
20240306,183900,1246229290,2700,2700,2700,2700,0
|
|
20240306,183800,1246229290,2700,2700,2700,2700,0
|
|
20240306,183700,1246229290,2700,2700,2700,2700,0
|
|
20240306,183600,1246229290,2700,2700,2700,2700,0
|
|
20240306,183500,1246229290,2700,2700,2700,2700,0
|
|
20240306,183400,1246229290,2700,2700,2700,2700,0
|
|
20240306,183300,1246229290,2700,2700,2700,2700,0
|
|
20240306,183200,1246229290,2700,2700,2700,2700,0
|
|
20240306,183100,1246229290,2700,2700,2700,2700,0
|
|
20240306,183000,1246229290,2700,2700,2700,2700,0
|
|
20240306,182900,1246229290,2700,2700,2700,2700,0
|
|
20240306,182800,1246229290,2700,2700,2700,2700,0
|
|
20240306,182700,1246229290,2700,2700,2700,2700,0
|
|
20240306,182600,1246229290,2700,2700,2700,2700,0
|
|
20240306,182500,1246229290,2700,2700,2700,2700,0
|
|
20240306,182400,1246229290,2700,2700,2700,2700,0
|
|
20240306,182300,1246229290,2700,2700,2700,2700,0
|
|
20240306,182200,1246229290,2700,2700,2700,2700,0
|
|
20240306,182100,1246229290,2700,2700,2700,2700,0
|
|
20240306,182000,1246229290,2700,2700,2700,2700,0
|
|
20240306,181900,1246229290,2700,2700,2700,2700,0
|
|
20240306,181800,1246229290,2700,2700,2700,2700,0
|
|
20240306,181700,1246229290,2700,2700,2700,2700,0
|
|
20240306,181600,1246229290,2700,2700,2700,2700,0
|
|
20240306,181500,1246229290,2700,2700,2700,2700,0
|
|
20240306,181400,1246229290,2700,2700,2700,2700,0
|
|
20240306,181300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,181200,1246229290,2700,2700,2700,2700,0
|
|
20240306,181100,1246229290,2700,2700,2700,2700,0
|
|
20240306,181000,1246229290,2700,2700,2700,2700,0
|
|
20240306,180900,1246229290,2700,2700,2700,2700,0
|
|
20240306,180800,1246229290,2700,2700,2700,2700,0
|
|
20240306,180700,1246229290,2700,2700,2700,2700,0
|
|
20240306,180600,1246229290,2700,2700,2700,2700,0
|
|
20240306,180500,1246229290,2700,2700,2700,2700,0
|
|
20240306,180400,1246229290,2700,2700,2700,2700,0
|
|
20240306,180300,1246229290,2700,2700,2700,2700,0
|
|
20240306,180200,1246229290,2700,2700,2700,2700,0
|
|
20240306,180100,1246229290,2700,2700,2700,2700,0
|
|
20240306,180000,1246229290,2700,2700,2700,2700,0
|
|
20240306,175900,1246229290,2700,2700,2700,2700,0
|
|
20240306,175800,1246229290,2700,2700,2700,2700,0
|
|
20240306,175700,1246229290,2700,2700,2700,2700,0
|
|
20240306,175600,1246229290,2700,2700,2700,2700,0
|
|
20240306,175500,1246229290,2700,2700,2700,2700,0
|
|
20240306,175400,1246229290,2700,2700,2700,2700,0
|
|
20240306,175300,1246229290,2700,2700,2700,2700,0
|
|
20240306,175200,1246229290,2700,2700,2700,2700,0
|
|
20240306,175100,1246229290,2700,2700,2700,2700,0
|
|
20240306,175000,1246229290,2700,2700,2700,2700,0
|
|
20240306,174900,1246229290,2700,2700,2700,2700,0
|
|
20240306,174800,1246229290,2700,2700,2700,2700,0
|
|
20240306,174700,1246229290,2700,2700,2700,2700,0
|
|
20240306,174600,1246229290,2700,2700,2700,2700,0
|
|
20240306,174500,1246229290,2700,2700,2700,2700,0
|
|
20240306,174400,1246229290,2700,2700,2700,2700,0
|
|
20240306,174300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,174200,1246229290,2700,2700,2700,2700,0
|
|
20240306,174100,1246229290,2700,2700,2700,2700,0
|
|
20240306,174000,1246229290,2700,2700,2700,2700,0
|
|
20240306,173900,1246229290,2700,2700,2700,2700,0
|
|
20240306,173800,1246229290,2700,2700,2700,2700,0
|
|
20240306,173700,1246229290,2700,2700,2700,2700,0
|
|
20240306,173600,1246229290,2700,2700,2700,2700,0
|
|
20240306,173500,1246229290,2700,2700,2700,2700,0
|
|
20240306,173400,1246229290,2700,2700,2700,2700,0
|
|
20240306,173300,1246229290,2700,2700,2700,2700,0
|
|
20240306,173200,1246229290,2700,2700,2700,2700,0
|
|
20240306,173100,1246229290,2700,2700,2700,2700,0
|
|
20240306,173000,1246229290,2700,2700,2700,2700,0
|
|
20240306,172900,1246229290,2700,2700,2700,2700,0
|
|
20240306,172800,1246229290,2700,2700,2700,2700,0
|
|
20240306,172700,1246229290,2700,2700,2700,2700,0
|
|
20240306,172600,1246229290,2700,2700,2700,2700,0
|
|
20240306,172500,1246229290,2700,2700,2700,2700,0
|
|
20240306,172400,1246229290,2700,2700,2700,2700,0
|
|
20240306,172300,1246229290,2700,2700,2700,2700,0
|
|
20240306,172200,1246229290,2700,2700,2700,2700,0
|
|
20240306,172100,1246229290,2700,2700,2700,2700,0
|
|
20240306,172000,1246229290,2700,2700,2700,2700,0
|
|
20240306,171900,1246229290,2700,2700,2700,2700,0
|
|
20240306,171800,1246229290,2700,2700,2700,2700,0
|
|
20240306,171700,1246229290,2700,2700,2700,2700,0
|
|
20240306,171600,1246229290,2700,2700,2700,2700,0
|
|
20240306,171500,1246229290,2700,2700,2700,2700,0
|
|
20240306,171400,1246229290,2700,2700,2700,2700,0
|
|
20240306,171300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,171200,1246229290,2700,2700,2700,2700,0
|
|
20240306,171100,1246229290,2700,2700,2700,2700,0
|
|
20240306,171000,1246229290,2700,2700,2700,2700,0
|
|
20240306,170900,1246229290,2700,2700,2700,2700,0
|
|
20240306,170800,1246229290,2700,2700,2700,2700,0
|
|
20240306,170700,1246229290,2700,2700,2700,2700,0
|
|
20240306,170600,1246229290,2700,2700,2700,2700,0
|
|
20240306,170500,1246229290,2700,2700,2700,2700,0
|
|
20240306,170400,1246229290,2700,2700,2700,2700,0
|
|
20240306,170300,1246229290,2700,2700,2700,2700,0
|
|
20240306,170200,1246229290,2700,2700,2700,2700,0
|
|
20240306,170100,1246229290,2700,2700,2700,2700,0
|
|
20240306,170000,1246229290,2700,2700,2700,2700,0
|
|
20240306,165900,1246229290,2700,2700,2700,2700,0
|
|
20240306,165800,1246229290,2700,2700,2700,2700,0
|
|
20240306,165700,1246229290,2700,2700,2700,2700,0
|
|
20240306,165600,1246229290,2700,2700,2700,2700,0
|
|
20240306,165500,1246229290,2700,2700,2700,2700,0
|
|
20240306,165400,1246229290,2700,2700,2700,2700,0
|
|
20240306,165300,1246229290,2700,2700,2700,2700,0
|
|
20240306,165200,1246229290,2700,2700,2700,2700,0
|
|
20240306,165100,1246229290,2700,2700,2700,2700,0
|
|
20240306,165000,1246229290,2700,2700,2700,2700,0
|
|
20240306,164900,1246229290,2700,2700,2700,2700,0
|
|
20240306,164800,1246229290,2700,2700,2700,2700,0
|
|
20240306,164700,1246229290,2700,2700,2700,2700,0
|
|
20240306,164600,1246229290,2700,2700,2700,2700,0
|
|
20240306,164500,1246229290,2700,2700,2700,2700,0
|
|
20240306,164400,1246229290,2700,2700,2700,2700,0
|
|
20240306,164300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,164200,1246229290,2700,2700,2700,2700,0
|
|
20240306,164100,1246229290,2700,2700,2700,2700,0
|
|
20240306,164000,1246229290,2700,2700,2700,2700,0
|
|
20240306,163900,1246229290,2700,2700,2700,2700,0
|
|
20240306,163800,1246229290,2700,2700,2700,2700,0
|
|
20240306,163700,1246229290,2700,2700,2700,2700,0
|
|
20240306,163600,1246229290,2700,2700,2700,2700,0
|
|
20240306,163500,1246229290,2700,2700,2700,2700,0
|
|
20240306,163400,1246229290,2700,2700,2700,2700,0
|
|
20240306,163300,1246229290,2700,2700,2700,2700,0
|
|
20240306,163200,1246229290,2700,2700,2700,2700,0
|
|
20240306,163100,1246229290,2700,2700,2700,2700,0
|
|
20240306,163000,1246229290,2700,2700,2700,2700,0
|
|
20240306,162900,1246229290,2700,2700,2700,2700,0
|
|
20240306,162800,1246229290,2700,2700,2700,2700,0
|
|
20240306,162700,1246229290,2700,2700,2700,2700,0
|
|
20240306,162600,1246229290,2700,2700,2700,2700,0
|
|
20240306,162500,1246229290,2700,2700,2700,2700,0
|
|
20240306,162400,1246229290,2700,2700,2700,2700,0
|
|
20240306,162300,1246229290,2700,2700,2700,2700,0
|
|
20240306,162200,1246229290,2700,2700,2700,2700,0
|
|
20240306,162100,1246229290,2700,2700,2700,2700,0
|
|
20240306,162000,1246229290,2700,2700,2700,2700,0
|
|
20240306,161900,1246229290,2700,2700,2700,2700,0
|
|
20240306,161800,1246229290,2700,2700,2700,2700,0
|
|
20240306,161700,1246229290,2700,2700,2700,2700,0
|
|
20240306,161600,1246229290,2700,2700,2700,2700,0
|
|
20240306,161500,1246229290,2700,2700,2700,2700,0
|
|
20240306,161400,1246229290,2700,2700,2700,2700,0
|
|
20240306,161300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,161200,1246229290,2700,2700,2700,2700,0
|
|
20240306,161100,1246229290,2700,2700,2700,2700,0
|
|
20240306,161000,1246229290,2700,2700,2700,2700,0
|
|
20240306,160900,1246229290,2700,2700,2700,2700,0
|
|
20240306,160800,1246229290,2700,2700,2700,2700,0
|
|
20240306,160700,1246229290,2700,2700,2700,2700,0
|
|
20240306,160600,1246229290,2700,2700,2700,2700,0
|
|
20240306,160500,1246229290,2700,2700,2700,2700,0
|
|
20240306,160400,1246229290,2700,2700,2700,2700,0
|
|
20240306,160300,1246229290,2700,2700,2700,2700,0
|
|
20240306,160200,1246229290,2700,2700,2700,2700,0
|
|
20240306,160100,1246229290,2700,2700,2700,2700,0
|
|
20240306,160000,1246229290,2700,2700,2700,2700,0
|
|
20240306,155900,1246229290,2700,2700,2700,2700,0
|
|
20240306,155800,1246229290,2700,2700,2700,2700,0
|
|
20240306,155700,1246229290,2700,2700,2700,2700,0
|
|
20240306,155600,1246229290,2700,2700,2700,2700,0
|
|
20240306,155500,1246229290,2700,2700,2700,2700,0
|
|
20240306,155400,1246229290,2700,2700,2700,2700,0
|
|
20240306,155300,1246229290,2700,2700,2700,2700,0
|
|
20240306,155200,1246229290,2700,2700,2700,2700,0
|
|
20240306,155100,1246229290,2700,2700,2700,2700,0
|
|
20240306,155000,1246229290,2700,2700,2700,2700,0
|
|
20240306,154900,1246229290,2700,2700,2700,2700,0
|
|
20240306,154800,1246229290,2700,2700,2700,2700,0
|
|
20240306,154700,1246229290,2700,2700,2700,2700,0
|
|
20240306,154600,1246229290,2700,2700,2700,2700,0
|
|
20240306,154500,1246229290,2700,2700,2700,2700,0
|
|
20240306,154400,1246229290,2700,2700,2700,2700,0
|
|
20240306,154300,1246229290,2700,2700,2700,2700,12766
|
|
20240306,154200,1246229290,2700,2700,2700,2700,0
|
|
20240306,154100,1246229290,2700,2700,2700,2700,0
|
|
20240306,154000,1246229290,2700,2700,2700,2700,0
|
|
20240306,153900,1246229290,2700,2700,2700,2700,0
|
|
20240306,153800,1246229290,2700,2700,2700,2700,0
|
|
20240306,153700,1246229290,2700,2700,2700,2700,0
|
|
20240306,153600,1246229290,2700,2700,2700,2700,0
|
|
20240306,153500,1246229290,2700,2700,2700,2700,0
|
|
20240306,153400,1246229290,2700,2700,2700,2700,0
|
|
20240306,153300,1246229290,2700,2700,2700,2700,0
|
|
20240306,153200,1246229290,2700,2700,2700,2700,0
|
|
20240306,153100,1246229290,2700,2700,2700,2700,0
|
|
20240306,153000,1246229290,2700,2700,2700,2700,12766
|
|
20240306,152900,1211761090,2710,2710,2710,2710,0
|
|
20240306,152800,1211761090,2710,2710,2710,2710,0
|
|
20240306,152700,1211761090,2710,2710,2710,2710,0
|
|
20240306,152600,1211761090,2710,2710,2710,2710,0
|
|
20240306,152500,1211761090,2710,2710,2710,2710,0
|
|
20240306,152400,1211761090,2710,2710,2710,2710,0
|
|
20240306,152300,1211761090,2710,2710,2710,2710,0
|
|
20240306,152200,1211761090,2710,2710,2710,2710,0
|
|
20240306,152100,1211761090,2710,2710,2710,2710,0
|
|
20240306,152000,1211761090,2710,2710,2710,2710,0
|
|
20240306,151900,1211761090,2710,2695,2710,2695,832
|
|
20240306,151800,1209516605,2700,2700,2700,2690,1393
|
|
20240306,151700,1205763170,2700,2690,2700,2690,688
|
|
20240306,151600,1203909820,2690,2695,2695,2690,142
|
|
20240306,151500,1203527330,2695,2690,2695,2690,39
|
|
20240306,151400,1203422410,2695,2695,2695,2695,5
|
|
20240306,151300,1203408935,2685,2695,2695,2685,2700
|
|
20240306,151200,1196137535,2700,2695,2700,2695,73
|
|
20240306,151100,1195940785,2700,2705,2705,2695,1093
|
|
20240306,151000,1192989440,2705,2705,2705,2705,191
|
|
20240306,150900,1192472785,2710,2705,2710,2705,314
|
|
20240306,150800,1191623405,2705,2695,2705,2695,2
|
|
20240306,150700,1191618005,2715,2715,2715,2715,0
|
|
20240306,150600,1191618005,2715,2715,2720,2685,1641
|
|
20240306,150500,1187180120,2715,2705,2715,2685,1685
|
|
20240306,150400,1182626555,2710,2705,2715,2705,6093
|
|
20240306,150300,1166128430,2710,2695,2710,2695,4472
|
|
20240306,150200,1154046285,2695,2695,2695,2695,0
|
|
20240306,150100,1154046285,2695,2695,2695,2695,40
|
|
20240306,150000,1153938485,2695,2700,2700,2675,5382
|
|
20240306,145900,1139526120,2685,2700,2700,2685,288
|
|
20240306,145800,1138750740,2700,2700,2700,2700,2
|
|
20240306,145700,1138745340,2685,2685,2695,2685,180
|
|
20240306,145600,1138262020,2695,2690,2695,2685,1535
|
|
20240306,145500,1134132005,2690,2685,2690,2685,142
|
|
20240306,145400,1133750725,2690,2685,2690,2685,164
|
|
20240306,145300,1133310370,2690,2690,2690,2690,38
|
|
20240306,145200,1133208150,2690,2690,2690,2680,58
|
|
20240306,145100,1133052430,2680,2685,2690,2680,1177
|
|
20240306,145000,1129893040,2690,2690,2690,2690,102
|
|
20240306,144900,1129618660,2685,2680,2685,2680,190
|
|
20240306,144800,1129109210,2680,2685,2685,2680,488
|
|
20240306,144700,1127801340,2685,2685,2685,2685,0
|
|
20240306,144600,1127801340,2685,2685,2685,2685,0
|
|
20240306,144500,1127801340,2685,2685,2690,2685,1422
|
|
20240306,144400,1123982155,2680,2685,2685,2680,1100
|
|
20240306,144300,1121033870,2685,2685,2685,2685,685
|
|
20240306,144200,1119194645,2675,2675,2680,2675,4027
|
|
20240306,144100,1108421670,2675,2675,2675,2670,9723
|
|
20240306,144000,1082417275,2675,2675,2680,2675,1526
|
|
20240306,143900,1078329555,2675,2680,2680,2675,2056
|
|
20240306,143800,1072829570,2675,2675,2680,2675,1644
|
|
20240306,143700,1068429225,2680,2680,2680,2675,1350
|
|
20240306,143600,1064811405,2680,2685,2685,2680,3582
|
|
20240306,143500,1055210730,2685,2680,2685,2680,1182
|
|
20240306,143400,1052042460,2680,2685,2690,2680,4611
|
|
20240306,143300,1039662110,2690,2690,2690,2690,0
|
|
20240306,143200,1039662110,2690,2690,2690,2690,3210
|
|
20240306,143100,1031027210,2685,2685,2690,2685,1244
|
|
20240306,143000,1027686450,2690,2690,2690,2690,854
|
|
20240306,142900,1025389190,2690,2690,2690,2690,3457
|
|
20240306,142800,1016089860,2690,2690,2695,2690,6739
|
|
20240306,142700,997961915,2690,2695,2695,2690,1315
|
|
20240306,142600,994424480,2695,2690,2695,2690,2442
|
|
20240306,142500,987852120,2690,2695,2695,2690,1790
|
|
20240306,142400,983030525,2695,2695,2695,2695,1982
|
|
20240306,142300,977689035,2700,2690,2700,2690,1810
|
|
20240306,142200,972812265,2695,2690,2695,2690,2207
|
|
20240306,142100,966875095,2690,2690,2695,2690,2083
|
|
20240306,142000,961271230,2690,2695,2700,2690,4195
|
|
20240306,141900,949971670,2700,2695,2700,2695,971
|
|
20240306,141800,947354700,2700,2695,2700,2695,835
|
|
20240306,141700,945104225,2700,2695,2700,2695,3677
|
|
20240306,141600,935194490,2695,2700,2700,2695,463
|
|
20240306,141500,933945560,2700,2700,2700,2695,3978
|
|
20240306,141400,923224525,2700,2700,2700,2695,12500
|
|
20240306,141300,889484515,2700,2700,2700,2700,938
|
|
20240306,141200,886951915,2700,2700,2700,2700,2781
|
|
20240306,141100,879443215,2705,2700,2705,2700,2222
|
|
20240306,141000,873443300,2700,2700,2705,2700,451
|
|
20240306,140900,872224595,2700,2700,2700,2700,2039
|
|
20240306,140800,866719295,2700,2700,2700,2700,7314
|
|
20240306,140700,846971495,2705,2700,2705,2700,19721
|
|
20240306,140600,793724780,2700,2700,2700,2700,4164
|
|
20240306,140500,782481980,2705,2700,2705,2700,250
|
|
20240306,140400,781806800,2705,2700,2705,2700,1248
|
|
20240306,140300,778436200,2700,2700,2700,2700,3407
|
|
20240306,140200,769237300,2700,2700,2700,2700,1347
|
|
20240306,140100,765600400,2700,2700,2700,2700,1532
|
|
20240306,140000,761464000,2700,2700,2705,2700,1515
|
|
20240306,135900,757373415,2700,2700,2705,2700,1039
|
|
20240306,135800,754567965,2700,2705,2705,2700,151
|
|
20240306,135700,754160105,2705,2705,2705,2705,30
|
|
20240306,135600,754078955,2705,2705,2705,2700,488
|
|
20240306,135500,752761230,2705,2705,2705,2705,5
|
|
20240306,135400,752747705,2705,2700,2705,2700,787
|
|
20240306,135300,750620105,2700,2700,2700,2700,442
|
|
20240306,135200,749426705,2700,2705,2705,2700,332
|
|
20240306,135100,748529075,2705,2705,2705,2705,1912
|
|
20240306,135000,743357115,2705,2705,2710,2705,2157
|
|
20240306,134900,737522415,2705,2705,2705,2705,2648
|
|
20240306,134800,730359575,2710,2705,2710,2705,1010
|
|
20240306,134700,727627400,2705,2705,2705,2705,843
|
|
20240306,134600,725347085,2705,2705,2705,2705,1274
|
|
20240306,134500,721900915,2705,2705,2705,2705,2301
|
|
20240306,134400,715676710,2705,2705,2705,2705,1322
|
|
20240306,134300,712100700,2705,2705,2705,2705,745
|
|
20240306,134200,710085475,2705,2705,2710,2705,4065
|
|
20240306,134100,699089150,2705,2705,2710,2705,1305
|
|
20240306,134000,695558825,2705,2710,2715,2705,1630
|
|
20240306,133900,691141845,2710,2710,2710,2710,456
|
|
20240306,133800,689906085,2710,2710,2710,2710,877
|
|
20240306,133700,687529415,2710,2710,2710,2710,242
|
|
20240306,133600,686873595,2710,2710,2710,2710,312
|
|
20240306,133500,686028075,2710,2710,2710,2710,228
|
|
20240306,133400,685410195,2710,2710,2710,2710,1899
|
|
20240306,133300,680263905,2710,2710,2710,2710,583
|
|
20240306,133200,678683975,2710,2710,2710,2710,519
|
|
20240306,133100,677277485,2715,2710,2715,2710,381
|
|
20240306,133000,676244925,2710,2715,2715,2710,273
|
|
20240306,132900,675505075,2715,2710,2715,2710,655
|
|
20240306,132800,673729975,2710,2710,2710,2710,0
|
|
20240306,132700,673729975,2710,2710,2715,2710,819
|
|
20240306,132600,671508095,2710,2710,2710,2710,387
|
|
20240306,132500,670459325,2710,2710,2715,2710,383
|
|
20240306,132400,669421345,2710,2715,2715,2710,285
|
|
20240306,132300,668648945,2710,2710,2710,2710,220
|
|
20240306,132200,668052745,2710,2710,2710,2710,301
|
|
20240306,132100,667237035,2710,2715,2715,2710,1661
|
|
20240306,132000,662728225,2715,2715,2715,2715,6
|
|
20240306,131900,662711935,2710,2710,2710,2710,359
|
|
20240306,131800,661739045,2710,2705,2710,2705,2273
|
|
20240306,131700,655579915,2710,2710,2710,2710,696
|
|
20240306,131600,653693755,2705,2705,2705,2705,664
|
|
20240306,131500,651897635,2710,2710,2710,2710,0
|
|
20240306,131400,651897635,2710,2715,2715,2710,14
|
|
20240306,131300,651859690,2710,2710,2710,2710,4774
|
|
20240306,131200,638922150,2710,2710,2710,2710,292
|
|
20240306,131100,638130830,2710,2710,2710,2705,1274
|
|
20240306,131000,634678990,2705,2710,2710,2705,1508
|
|
20240306,130900,630597150,2710,2705,2710,2705,2326
|
|
20240306,130800,624300135,2705,2710,2710,2705,512
|
|
20240306,130700,622915125,2710,2710,2715,2705,7197
|
|
20240306,130600,603402125,2715,2715,2715,2715,2020
|
|
20240306,130500,597917825,2715,2715,2715,2715,200
|
|
20240306,130400,597374825,2710,2705,2710,2705,1817
|
|
20240306,130300,592452270,2710,2710,2710,2710,158
|
|
20240306,130200,592024090,2710,2710,2710,2710,839
|
|
20240306,130100,589750400,2705,2705,2705,2705,169
|
|
20240306,130000,589293255,2710,2710,2710,2710,300
|
|
20240306,125900,588480255,2710,2710,2710,2705,5436
|
|
20240306,125800,573772625,2705,2705,2710,2705,1010
|
|
20240306,125700,571037085,2710,2710,2710,2710,497
|
|
20240306,125600,569690215,2710,2705,2710,2705,4959
|
|
20240306,125500,556275935,2705,2705,2705,2705,600
|
|
20240306,125400,554652935,2710,2710,2710,2710,327
|
|
20240306,125300,553766765,2710,2705,2710,2705,470
|
|
20240306,125200,552493850,2710,2710,2710,2710,400
|
|
20240306,125100,551409850,2710,2705,2710,2705,1166
|
|
20240306,125000,548250690,2710,2710,2710,2705,345
|
|
20240306,124900,547316660,2710,2710,2710,2710,446
|
|
20240306,124800,546108000,2710,2705,2710,2705,75
|
|
20240306,124700,545905050,2710,2710,2710,2705,362
|
|
20240306,124600,544924785,2710,2710,2710,2705,401
|
|
20240306,124500,543838575,2710,2710,2710,2710,40
|
|
20240306,124400,543730175,2710,2705,2710,2705,513
|
|
20240306,124300,542341500,2705,2705,2710,2705,204
|
|
20240306,124200,541789330,2705,2710,2710,2705,1435
|
|
20240306,124100,537907480,2705,2715,2715,2705,4063
|
|
20240306,124000,526897550,2715,2715,2715,2715,0
|
|
20240306,123900,526897550,2715,2715,2715,2715,0
|
|
20240306,123800,526897550,2715,2710,2715,2710,182
|
|
20240306,123700,526404325,2710,2710,2710,2710,1207
|
|
20240306,123600,523133355,2720,2715,2720,2715,2315
|
|
20240306,123500,516848125,2715,2715,2715,2715,154
|
|
20240306,123400,516430015,2715,2715,2715,2715,1843
|
|
20240306,123300,511426270,2715,2715,2715,2715,0
|
|
20240306,123200,511426270,2715,2715,2715,2715,669
|
|
20240306,123100,509609935,2715,2715,2715,2715,1700
|
|
20240306,123000,504994435,2715,2715,2720,2715,275
|
|
20240306,122900,504247385,2715,2715,2715,2715,167
|
|
20240306,122800,503793980,2720,2715,2720,2715,463
|
|
20240306,122700,502536480,2715,2715,2720,2715,1613
|
|
20240306,122600,498157180,2720,2720,2720,2720,280
|
|
20240306,122500,497395580,2720,2720,2720,2720,321
|
|
20240306,122400,496522460,2720,2715,2720,2715,306
|
|
20240306,122300,495690920,2720,2715,2720,2715,142
|
|
20240306,122200,495305385,2715,2715,2720,2715,39
|
|
20240306,122100,495199385,2715,2715,2715,2715,171
|
|
20240306,122000,494735120,2715,2715,2715,2715,141
|
|
20240306,121900,494352305,2720,2720,2720,2715,2231
|
|
20240306,121800,488293985,2715,2715,2715,2715,5819
|
|
20240306,121700,472495400,2720,2720,2720,2720,27
|
|
20240306,121600,472421960,2720,2715,2720,2715,142
|
|
20240306,121500,472036425,2720,2715,2720,2715,199
|
|
20240306,121400,471496015,2715,2715,2715,2715,100
|
|
20240306,121300,471224515,2715,2715,2715,2715,159
|
|
20240306,121200,470792830,2715,2715,2715,2715,288
|
|
20240306,121100,470010910,2720,2720,2720,2720,100
|
|
20240306,121000,469738910,2720,2715,2720,2715,1017
|
|
20240306,120900,466972755,2715,2715,2720,2715,1574
|
|
20240306,120800,462699340,2715,2715,2715,2715,390
|
|
20240306,120700,461640490,2715,2715,2715,2715,104
|
|
20240306,120600,461358130,2720,2715,2720,2710,351
|
|
20240306,120500,460404155,2720,2715,2720,2715,166
|
|
20240306,120400,459953440,2715,2710,2715,2710,1081
|
|
20240306,120300,457019375,2715,2715,2715,2715,344
|
|
20240306,120200,456085415,2715,2710,2715,2710,1251
|
|
20240306,120100,452695055,2715,2715,2715,2710,225
|
|
20240306,120000,452085010,2715,2715,2715,2715,1392
|
|
20240306,115900,448305730,2715,2710,2715,2710,149
|
|
20240306,115800,447901930,2715,2715,2715,2710,1182
|
|
20240306,115700,444693705,2715,2710,2715,2710,2464
|
|
20240306,115600,438016100,2715,2715,2715,2715,132
|
|
20240306,115500,437657720,2715,2715,2720,2715,12151
|
|
20240306,115400,404667745,2715,2720,2720,2715,86
|
|
20240306,115300,404434240,2720,2720,2720,2720,211
|
|
20240306,115200,403860320,2720,2715,2720,2715,811
|
|
20240306,115100,401656980,2720,2720,2720,2720,1
|
|
20240306,115000,401654260,2720,2715,2725,2715,2642
|
|
20240306,114900,394467565,2720,2720,2720,2715,468
|
|
20240306,114800,393195425,2720,2715,2720,2715,877
|
|
20240306,114700,390810690,2715,2715,2715,2715,0
|
|
20240306,114600,390810690,2715,2715,2715,2715,181
|
|
20240306,114500,390319275,2720,2715,2720,2715,191
|
|
20240306,114400,389800460,2715,2715,2715,2715,0
|
|
20240306,114300,389800460,2715,2715,2715,2715,154
|
|
20240306,114200,389382350,2715,2720,2720,2715,263
|
|
20240306,114100,388667605,2720,2715,2720,2715,172
|
|
20240306,114000,388200470,2715,2720,2720,2715,789
|
|
20240306,113900,386055265,2720,2720,2720,2720,0
|
|
20240306,113800,386055265,2720,2715,2720,2715,2689
|
|
20240306,113700,378747695,2715,2715,2715,2715,602
|
|
20240306,113600,377113265,2715,2715,2715,2715,1038
|
|
20240306,113500,374295095,2710,2710,2710,2710,1172
|
|
20240306,113400,371118975,2710,2720,2720,2710,357
|
|
20240306,113300,370151285,2720,2720,2720,2720,36
|
|
20240306,113200,370053365,2720,2710,2720,2710,26
|
|
20240306,113100,369982705,2720,2720,2720,2710,1258
|
|
20240306,113000,366563415,2720,2710,2720,2710,1067
|
|
20240306,112900,363661845,2720,2715,2720,2710,5934
|
|
20240306,112800,347554760,2715,2715,2715,2715,0
|
|
20240306,112700,347554760,2715,2715,2720,2715,291
|
|
20240306,112600,346764445,2720,2720,2720,2715,209
|
|
20240306,112500,346196800,2720,2720,2720,2720,140
|
|
20240306,112400,345816000,2720,2720,2720,2720,2497
|
|
20240306,112300,339024160,2720,2720,2720,2720,181
|
|
20240306,112200,338531840,2720,2720,2720,2720,1541
|
|
20240306,112100,334340320,2725,2725,2725,2725,0
|
|
20240306,112000,334340320,2725,2720,2725,2720,388
|
|
20240306,111900,333284810,2725,2720,2725,2720,418
|
|
20240306,111800,332147700,2720,2720,2720,2720,4642
|
|
20240306,111700,319521460,2720,2720,2725,2720,660
|
|
20240306,111600,317726050,2725,2725,2725,2725,108
|
|
20240306,111500,317431750,2725,2725,2725,2725,8572
|
|
20240306,111400,294073050,2730,2735,2735,2730,517
|
|
20240306,111300,292659105,2735,2730,2735,2730,2898
|
|
20240306,111200,284747355,2730,2730,2735,2730,2679
|
|
20240306,111100,277433625,2730,2730,2730,2730,75
|
|
20240306,111000,277228875,2735,2735,2735,2735,0
|
|
20240306,110900,277228875,2735,2735,2735,2735,2
|
|
20240306,110800,277223405,2735,2735,2740,2735,339
|
|
20240306,110700,276296235,2735,2735,2735,2735,1562
|
|
20240306,110600,272024165,2735,2740,2740,2735,846
|
|
20240306,110500,269707865,2740,2740,2740,2740,44
|
|
20240306,110400,269587305,2745,2745,2745,2745,0
|
|
20240306,110300,269587305,2745,2745,2745,2745,0
|
|
20240306,110200,269587305,2745,2745,2745,2745,0
|
|
20240306,110100,269587305,2745,2740,2745,2740,6
|
|
20240306,110000,269570860,2745,2745,2745,2745,5
|
|
20240306,105900,269557135,2735,2735,2735,2735,1007
|
|
20240306,105800,266802990,2740,2740,2740,2735,1050
|
|
20240306,105700,263930385,2740,2745,2745,2740,174
|
|
20240306,105600,263452775,2745,2745,2750,2735,1682
|
|
20240306,105500,258845425,2745,2740,2745,2740,26
|
|
20240306,105400,258774180,2740,2740,2740,2740,2680
|
|
20240306,105300,251430980,2745,2745,2745,2745,64
|
|
20240306,105200,251255300,2740,2740,2745,2740,1100
|
|
20240306,105100,248241050,2735,2735,2740,2735,2117
|
|
20240306,105000,242450470,2740,2740,2740,2740,0
|
|
20240306,104900,242450470,2740,2740,2740,2740,49
|
|
20240306,104800,242316210,2735,2735,2735,2735,20
|
|
20240306,104700,242261510,2735,2735,2735,2735,82
|
|
20240306,104600,242037240,2735,2735,2735,2735,0
|
|
20240306,104500,242037240,2735,2735,2735,2735,5722
|
|
20240306,104400,226387570,2730,2730,2735,2730,156
|
|
20240306,104300,225961640,2730,2730,2730,2730,480
|
|
20240306,104200,224651240,2735,2735,2735,2735,100
|
|
20240306,104100,224377740,2735,2735,2735,2735,68
|
|
20240306,104000,224191760,2735,2735,2735,2730,2688
|
|
20240306,103900,216848020,2730,2730,2730,2730,0
|
|
20240306,103800,216848020,2730,2730,2730,2730,131
|
|
20240306,103700,216490390,2730,2730,2730,2730,0
|
|
20240306,103600,216490390,2730,2730,2730,2730,587
|
|
20240306,103500,214887880,2730,2730,2730,2730,0
|
|
20240306,103400,214887880,2730,2725,2730,2725,1136
|
|
20240306,103300,211792130,2735,2735,2735,2735,100
|
|
20240306,103200,211518630,2725,2730,2735,2725,2155
|
|
20240306,103100,205640570,2735,2735,2735,2735,200
|
|
20240306,103000,205093570,2735,2735,2735,2735,5
|
|
20240306,102900,205079895,2735,2735,2735,2735,94
|
|
20240306,102800,204822805,2740,2740,2740,2740,111
|
|
20240306,102700,204518665,2740,2730,2740,2730,2101
|
|
20240306,102600,198781925,2730,2730,2730,2730,0
|
|
20240306,102500,198781925,2730,2730,2730,2730,1809
|
|
20240306,102400,193843355,2730,2730,2730,2730,0
|
|
20240306,102300,193843355,2730,2735,2735,2730,747
|
|
20240306,102200,191800965,2735,2735,2735,2735,0
|
|
20240306,102100,191800965,2735,2735,2735,2735,0
|
|
20240306,102000,191800965,2735,2735,2735,2735,0
|
|
20240306,101900,191800965,2735,2735,2735,2735,0
|
|
20240306,101800,191800965,2735,2735,2735,2735,203
|
|
20240306,101700,191245760,2735,2735,2735,2735,10
|
|
20240306,101600,191218410,2735,2735,2735,2730,759
|
|
20240306,101500,189142830,2735,2740,2740,2735,110
|
|
20240306,101400,188841930,2735,2740,2740,2735,51
|
|
20240306,101300,188702440,2735,2735,2735,2735,110
|
|
20240306,101200,188401590,2735,2735,2735,2735,284
|
|
20240306,101100,187624850,2740,2730,2740,2730,566
|
|
20240306,101000,186077455,2735,2735,2735,2735,0
|
|
20240306,100900,186077455,2735,2735,2735,2735,0
|
|
20240306,100800,186077455,2735,2730,2735,2730,87
|
|
20240306,100700,185839760,2735,2735,2735,2735,46
|
|
20240306,100600,185713950,2735,2735,2735,2735,71
|
|
20240306,100500,185519765,2735,2735,2735,2735,0
|
|
20240306,100400,185519765,2735,2725,2735,2725,89
|
|
20240306,100300,185277050,2725,2740,2740,2725,201
|
|
20240306,100200,184729100,2730,2730,2730,2730,50
|
|
20240306,100100,184592600,2730,2745,2745,2730,436
|
|
20240306,100000,183401780,2745,2740,2745,2740,13
|
|
20240306,095900,183366150,2745,2740,2745,2725,5870
|
|
20240306,095800,167340235,2745,2745,2745,2745,222
|
|
20240306,095700,166730845,2745,2745,2745,2745,856
|
|
20240306,095600,164381125,2745,2745,2745,2745,13
|
|
20240306,095500,164345440,2745,2735,2745,2735,612
|
|
20240306,095400,162671500,2745,2735,2745,2735,3972
|
|
20240306,095300,151808060,2735,2740,2745,2735,414
|
|
20240306,095200,150673710,2740,2740,2745,2740,13
|
|
20240306,095100,150638085,2740,2740,2740,2735,1504
|
|
20240306,095000,146517995,2740,2740,2740,2735,55
|
|
20240306,094900,146367370,2740,2740,2740,2740,1458
|
|
20240306,094800,142372450,2740,2745,2745,2740,1000
|
|
20240306,094700,139632075,2750,2750,2750,2745,813
|
|
20240306,094600,137399090,2750,2750,2750,2750,180
|
|
20240306,094500,136904090,2750,2750,2750,2750,0
|
|
20240306,094400,136904090,2750,2745,2750,2745,165
|
|
20240306,094300,136450590,2745,2745,2745,2745,219
|
|
20240306,094200,135849435,2745,2750,2750,2745,164
|
|
20240306,094100,135399250,2745,2745,2745,2745,200
|
|
20240306,094000,134850250,2750,2740,2750,2740,510
|
|
20240306,093900,133452795,2745,2740,2745,2740,284
|
|
20240306,093800,132673960,2740,2740,2740,2740,370
|
|
20240306,093700,131660160,2740,2735,2740,2735,67
|
|
20240306,093600,131476730,2740,2740,2740,2740,163
|
|
20240306,093500,131030110,2740,2745,2745,2740,159
|
|
20240306,093400,130593950,2745,2745,2745,2745,36
|
|
20240306,093300,130495130,2745,2745,2745,2745,283
|
|
20240306,093200,129718295,2745,2750,2755,2745,399
|
|
20240306,093100,128620295,2755,2750,2755,2750,155
|
|
20240306,093000,128193545,2755,2750,2755,2750,355
|
|
20240306,092900,127217290,2745,2740,2745,2740,185
|
|
20240306,092800,126709470,2740,2740,2740,2740,407
|
|
20240306,092700,125594290,2745,2740,2745,2740,36
|
|
20240306,092600,125495640,2740,2745,2745,2740,317
|
|
20240306,092500,124626785,2745,2745,2745,2745,20
|
|
20240306,092400,124571885,2745,2745,2745,2745,35
|
|
20240306,092300,124475810,2745,2740,2745,2740,173
|
|
20240306,092200,124001175,2740,2740,2740,2740,10
|
|
20240306,092100,123973775,2735,2740,2740,2735,10
|
|
20240306,092000,123946390,2740,2740,2740,2740,3
|
|
20240306,091900,123938170,2735,2735,2735,2735,410
|
|
20240306,091800,122816820,2725,2735,2735,2725,1381
|
|
20240306,091700,119052775,2735,2720,2735,2720,216
|
|
20240306,091600,118463605,2720,2720,2720,2720,50
|
|
20240306,091500,118327605,2720,2725,2740,2720,2904
|
|
20240306,091400,110419390,2725,2730,2730,2725,520
|
|
20240306,091300,109002365,2730,2730,2750,2725,2010
|
|
20240306,091200,103522045,2750,2740,2750,2730,1504
|
|
20240306,091100,99405050,2750,2750,2750,2745,487
|
|
20240306,091000,98067800,2750,2760,2760,2750,447
|
|
20240306,090900,96838520,2765,2765,2765,2765,10
|
|
20240306,090800,96810870,2765,2765,2765,2765,11
|
|
20240306,090700,96780455,2765,2755,2765,2755,1240
|
|
20240306,090600,93361855,2740,2755,2755,2740,741
|
|
20240306,090500,91324000,2740,2740,2740,2720,2937
|
|
20240306,090400,83327525,2735,2745,2755,2700,19388
|
|
20240306,090300,30676195,2755,2745,2760,2745,231
|
|
20240306,090200,30039920,2745,2745,2745,2745,87
|
|
20240306,090100,29801105,2755,2750,2755,2745,329
|
|
20240306,090000,28896175,2745,2730,2770,2730,10581
|