646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194300,587921685,2770,2770,2770,2770,7215
|
|
20240307,194200,587921685,2770,2770,2770,2770,0
|
|
20240307,194100,587921685,2770,2770,2770,2770,0
|
|
20240307,194000,587921685,2770,2770,2770,2770,0
|
|
20240307,193900,587921685,2770,2770,2770,2770,0
|
|
20240307,193800,587921685,2770,2770,2770,2770,0
|
|
20240307,193700,587921685,2770,2770,2770,2770,0
|
|
20240307,193600,587921685,2770,2770,2770,2770,0
|
|
20240307,193500,587921685,2770,2770,2770,2770,0
|
|
20240307,193400,587921685,2770,2770,2770,2770,0
|
|
20240307,193300,587921685,2770,2770,2770,2770,0
|
|
20240307,193200,587921685,2770,2770,2770,2770,0
|
|
20240307,193100,587921685,2770,2770,2770,2770,0
|
|
20240307,193000,587921685,2770,2770,2770,2770,0
|
|
20240307,192900,587921685,2770,2770,2770,2770,0
|
|
20240307,192800,587921685,2770,2770,2770,2770,0
|
|
20240307,192700,587921685,2770,2770,2770,2770,0
|
|
20240307,192600,587921685,2770,2770,2770,2770,0
|
|
20240307,192500,587921685,2770,2770,2770,2770,0
|
|
20240307,192400,587921685,2770,2770,2770,2770,0
|
|
20240307,192300,587921685,2770,2770,2770,2770,0
|
|
20240307,192200,587921685,2770,2770,2770,2770,0
|
|
20240307,192100,587921685,2770,2770,2770,2770,0
|
|
20240307,192000,587921685,2770,2770,2770,2770,0
|
|
20240307,191900,587921685,2770,2770,2770,2770,0
|
|
20240307,191800,587921685,2770,2770,2770,2770,0
|
|
20240307,191700,587921685,2770,2770,2770,2770,0
|
|
20240307,191600,587921685,2770,2770,2770,2770,0
|
|
20240307,191500,587921685,2770,2770,2770,2770,0
|
|
20240307,191400,587921685,2770,2770,2770,2770,0
|
|
20240307,191300,587921685,2770,2770,2770,2770,7215
|
|
20240307,191200,587921685,2770,2770,2770,2770,0
|
|
20240307,191100,587921685,2770,2770,2770,2770,0
|
|
20240307,191000,587921685,2770,2770,2770,2770,0
|
|
20240307,190900,587921685,2770,2770,2770,2770,0
|
|
20240307,190800,587921685,2770,2770,2770,2770,0
|
|
20240307,190700,587921685,2770,2770,2770,2770,0
|
|
20240307,190600,587921685,2770,2770,2770,2770,0
|
|
20240307,190500,587921685,2770,2770,2770,2770,0
|
|
20240307,190400,587921685,2770,2770,2770,2770,0
|
|
20240307,190300,587921685,2770,2770,2770,2770,0
|
|
20240307,190200,587921685,2770,2770,2770,2770,0
|
|
20240307,190100,587921685,2770,2770,2770,2770,0
|
|
20240307,190000,587921685,2770,2770,2770,2770,0
|
|
20240307,185900,587921685,2770,2770,2770,2770,0
|
|
20240307,185800,587921685,2770,2770,2770,2770,0
|
|
20240307,185700,587921685,2770,2770,2770,2770,0
|
|
20240307,185600,587921685,2770,2770,2770,2770,0
|
|
20240307,185500,587921685,2770,2770,2770,2770,0
|
|
20240307,185400,587921685,2770,2770,2770,2770,0
|
|
20240307,185300,587921685,2770,2770,2770,2770,0
|
|
20240307,185200,587921685,2770,2770,2770,2770,0
|
|
20240307,185100,587921685,2770,2770,2770,2770,0
|
|
20240307,185000,587921685,2770,2770,2770,2770,0
|
|
20240307,184900,587921685,2770,2770,2770,2770,0
|
|
20240307,184800,587921685,2770,2770,2770,2770,0
|
|
20240307,184700,587921685,2770,2770,2770,2770,0
|
|
20240307,184600,587921685,2770,2770,2770,2770,0
|
|
20240307,184500,587921685,2770,2770,2770,2770,0
|
|
20240307,184400,587921685,2770,2770,2770,2770,0
|
|
20240307,184300,587921685,2770,2770,2770,2770,7215
|
|
20240307,184200,587921685,2770,2770,2770,2770,0
|
|
20240307,184100,587921685,2770,2770,2770,2770,0
|
|
20240307,184000,587921685,2770,2770,2770,2770,0
|
|
20240307,183900,587921685,2770,2770,2770,2770,0
|
|
20240307,183800,587921685,2770,2770,2770,2770,0
|
|
20240307,183700,587921685,2770,2770,2770,2770,0
|
|
20240307,183600,587921685,2770,2770,2770,2770,0
|
|
20240307,183500,587921685,2770,2770,2770,2770,0
|
|
20240307,183400,587921685,2770,2770,2770,2770,0
|
|
20240307,183300,587921685,2770,2770,2770,2770,0
|
|
20240307,183200,587921685,2770,2770,2770,2770,0
|
|
20240307,183100,587921685,2770,2770,2770,2770,0
|
|
20240307,183000,587921685,2770,2770,2770,2770,0
|
|
20240307,182900,587921685,2770,2770,2770,2770,0
|
|
20240307,182800,587921685,2770,2770,2770,2770,0
|
|
20240307,182700,587921685,2770,2770,2770,2770,0
|
|
20240307,182600,587921685,2770,2770,2770,2770,0
|
|
20240307,182500,587921685,2770,2770,2770,2770,0
|
|
20240307,182400,587921685,2770,2770,2770,2770,0
|
|
20240307,182300,587921685,2770,2770,2770,2770,0
|
|
20240307,182200,587921685,2770,2770,2770,2770,0
|
|
20240307,182100,587921685,2770,2770,2770,2770,0
|
|
20240307,182000,587921685,2770,2770,2770,2770,0
|
|
20240307,181900,587921685,2770,2770,2770,2770,0
|
|
20240307,181800,587921685,2770,2770,2770,2770,0
|
|
20240307,181700,587921685,2770,2770,2770,2770,0
|
|
20240307,181600,587921685,2770,2770,2770,2770,0
|
|
20240307,181500,587921685,2770,2770,2770,2770,0
|
|
20240307,181400,587921685,2770,2770,2770,2770,0
|
|
20240307,181300,587921685,2770,2770,2770,2770,7215
|
|
20240307,181200,587921685,2770,2770,2770,2770,0
|
|
20240307,181100,587921685,2770,2770,2770,2770,0
|
|
20240307,181000,587921685,2770,2770,2770,2770,0
|
|
20240307,180900,587921685,2770,2770,2770,2770,0
|
|
20240307,180800,587921685,2770,2770,2770,2770,0
|
|
20240307,180700,587921685,2770,2770,2770,2770,0
|
|
20240307,180600,587921685,2770,2770,2770,2770,0
|
|
20240307,180500,587921685,2770,2770,2770,2770,0
|
|
20240307,180400,587921685,2770,2770,2770,2770,0
|
|
20240307,180300,587921685,2770,2770,2770,2770,0
|
|
20240307,180200,587921685,2770,2770,2770,2770,0
|
|
20240307,180100,587921685,2770,2770,2770,2770,0
|
|
20240307,180000,587921685,2770,2770,2770,2770,0
|
|
20240307,175900,587921685,2770,2770,2770,2770,0
|
|
20240307,175800,587921685,2770,2770,2770,2770,0
|
|
20240307,175700,587921685,2770,2770,2770,2770,0
|
|
20240307,175600,587921685,2770,2770,2770,2770,0
|
|
20240307,175500,587921685,2770,2770,2770,2770,0
|
|
20240307,175400,587921685,2770,2770,2770,2770,0
|
|
20240307,175300,587921685,2770,2770,2770,2770,0
|
|
20240307,175200,587921685,2770,2770,2770,2770,0
|
|
20240307,175100,587921685,2770,2770,2770,2770,0
|
|
20240307,175000,587921685,2770,2770,2770,2770,0
|
|
20240307,174900,587921685,2770,2770,2770,2770,0
|
|
20240307,174800,587921685,2770,2770,2770,2770,0
|
|
20240307,174700,587921685,2770,2770,2770,2770,0
|
|
20240307,174600,587921685,2770,2770,2770,2770,0
|
|
20240307,174500,587921685,2770,2770,2770,2770,0
|
|
20240307,174400,587921685,2770,2770,2770,2770,0
|
|
20240307,174300,587921685,2770,2770,2770,2770,7215
|
|
20240307,174200,587921685,2770,2770,2770,2770,0
|
|
20240307,174100,587921685,2770,2770,2770,2770,0
|
|
20240307,174000,587921685,2770,2770,2770,2770,0
|
|
20240307,173900,587921685,2770,2770,2770,2770,0
|
|
20240307,173800,587921685,2770,2770,2770,2770,0
|
|
20240307,173700,587921685,2770,2770,2770,2770,0
|
|
20240307,173600,587921685,2770,2770,2770,2770,0
|
|
20240307,173500,587921685,2770,2770,2770,2770,0
|
|
20240307,173400,587921685,2770,2770,2770,2770,0
|
|
20240307,173300,587921685,2770,2770,2770,2770,0
|
|
20240307,173200,587921685,2770,2770,2770,2770,0
|
|
20240307,173100,587921685,2770,2770,2770,2770,0
|
|
20240307,173000,587921685,2770,2770,2770,2770,0
|
|
20240307,172900,587921685,2770,2770,2770,2770,0
|
|
20240307,172800,587921685,2770,2770,2770,2770,0
|
|
20240307,172700,587921685,2770,2770,2770,2770,0
|
|
20240307,172600,587921685,2770,2770,2770,2770,0
|
|
20240307,172500,587921685,2770,2770,2770,2770,0
|
|
20240307,172400,587921685,2770,2770,2770,2770,0
|
|
20240307,172300,587921685,2770,2770,2770,2770,0
|
|
20240307,172200,587921685,2770,2770,2770,2770,0
|
|
20240307,172100,587921685,2770,2770,2770,2770,0
|
|
20240307,172000,587921685,2770,2770,2770,2770,0
|
|
20240307,171900,587921685,2770,2770,2770,2770,0
|
|
20240307,171800,587921685,2770,2770,2770,2770,0
|
|
20240307,171700,587921685,2770,2770,2770,2770,0
|
|
20240307,171600,587921685,2770,2770,2770,2770,0
|
|
20240307,171500,587921685,2770,2770,2770,2770,0
|
|
20240307,171400,587921685,2770,2770,2770,2770,0
|
|
20240307,171300,587921685,2770,2770,2770,2770,7215
|
|
20240307,171200,587921685,2770,2770,2770,2770,0
|
|
20240307,171100,587921685,2770,2770,2770,2770,0
|
|
20240307,171000,587921685,2770,2770,2770,2770,0
|
|
20240307,170900,587921685,2770,2770,2770,2770,0
|
|
20240307,170800,587921685,2770,2770,2770,2770,0
|
|
20240307,170700,587921685,2770,2770,2770,2770,0
|
|
20240307,170600,587921685,2770,2770,2770,2770,0
|
|
20240307,170500,587921685,2770,2770,2770,2770,0
|
|
20240307,170400,587921685,2770,2770,2770,2770,0
|
|
20240307,170300,587921685,2770,2770,2770,2770,0
|
|
20240307,170200,587921685,2770,2770,2770,2770,0
|
|
20240307,170100,587921685,2770,2770,2770,2770,0
|
|
20240307,170000,587921685,2770,2770,2770,2770,0
|
|
20240307,165900,587921685,2770,2770,2770,2770,0
|
|
20240307,165800,587921685,2770,2770,2770,2770,0
|
|
20240307,165700,587921685,2770,2770,2770,2770,0
|
|
20240307,165600,587921685,2770,2770,2770,2770,0
|
|
20240307,165500,587921685,2770,2770,2770,2770,0
|
|
20240307,165400,587921685,2770,2770,2770,2770,0
|
|
20240307,165300,587921685,2770,2770,2770,2770,0
|
|
20240307,165200,587921685,2770,2770,2770,2770,0
|
|
20240307,165100,587921685,2770,2770,2770,2770,0
|
|
20240307,165000,587921685,2770,2770,2770,2770,0
|
|
20240307,164900,587921685,2770,2770,2770,2770,0
|
|
20240307,164800,587921685,2770,2770,2770,2770,0
|
|
20240307,164700,587921685,2770,2770,2770,2770,0
|
|
20240307,164600,587921685,2770,2770,2770,2770,0
|
|
20240307,164500,587921685,2770,2770,2770,2770,0
|
|
20240307,164400,587921685,2770,2770,2770,2770,0
|
|
20240307,164300,587921685,2770,2770,2770,2770,7215
|
|
20240307,164200,587921685,2770,2770,2770,2770,0
|
|
20240307,164100,587921685,2770,2770,2770,2770,0
|
|
20240307,164000,587921685,2770,2770,2770,2770,0
|
|
20240307,163900,587921685,2770,2770,2770,2770,0
|
|
20240307,163800,587921685,2770,2770,2770,2770,0
|
|
20240307,163700,587921685,2770,2770,2770,2770,0
|
|
20240307,163600,587921685,2770,2770,2770,2770,0
|
|
20240307,163500,587921685,2770,2770,2770,2770,0
|
|
20240307,163400,587921685,2770,2770,2770,2770,0
|
|
20240307,163300,587921685,2770,2770,2770,2770,0
|
|
20240307,163200,587921685,2770,2770,2770,2770,0
|
|
20240307,163100,587921685,2770,2770,2770,2770,0
|
|
20240307,163000,587921685,2770,2770,2770,2770,0
|
|
20240307,162900,587921685,2770,2770,2770,2770,0
|
|
20240307,162800,587921685,2770,2770,2770,2770,0
|
|
20240307,162700,587921685,2770,2770,2770,2770,0
|
|
20240307,162600,587921685,2770,2770,2770,2770,0
|
|
20240307,162500,587921685,2770,2770,2770,2770,0
|
|
20240307,162400,587921685,2770,2770,2770,2770,0
|
|
20240307,162300,587921685,2770,2770,2770,2770,0
|
|
20240307,162200,587921685,2770,2770,2770,2770,0
|
|
20240307,162100,587921685,2770,2770,2770,2770,0
|
|
20240307,162000,587921685,2770,2770,2770,2770,0
|
|
20240307,161900,587921685,2770,2770,2770,2770,0
|
|
20240307,161800,587921685,2770,2770,2770,2770,0
|
|
20240307,161700,587921685,2770,2770,2770,2770,0
|
|
20240307,161600,587921685,2770,2770,2770,2770,0
|
|
20240307,161500,587921685,2770,2770,2770,2770,0
|
|
20240307,161400,587921685,2770,2770,2770,2770,0
|
|
20240307,161300,587921685,2770,2770,2770,2770,7215
|
|
20240307,161200,587921685,2770,2770,2770,2770,0
|
|
20240307,161100,587921685,2770,2770,2770,2770,0
|
|
20240307,161000,587921685,2770,2770,2770,2770,0
|
|
20240307,160900,587921685,2770,2770,2770,2770,0
|
|
20240307,160800,587921685,2770,2770,2770,2770,0
|
|
20240307,160700,587921685,2770,2770,2770,2770,0
|
|
20240307,160600,587921685,2770,2770,2770,2770,0
|
|
20240307,160500,587921685,2770,2770,2770,2770,0
|
|
20240307,160400,587921685,2770,2770,2770,2770,0
|
|
20240307,160300,587921685,2770,2770,2770,2770,0
|
|
20240307,160200,587921685,2770,2770,2770,2770,0
|
|
20240307,160100,587921685,2770,2770,2770,2770,0
|
|
20240307,160000,587921685,2770,2770,2770,2770,0
|
|
20240307,155900,587921685,2770,2770,2770,2770,0
|
|
20240307,155800,587921685,2770,2770,2770,2770,0
|
|
20240307,155700,587921685,2770,2770,2770,2770,0
|
|
20240307,155600,587921685,2770,2770,2770,2770,0
|
|
20240307,155500,587921685,2770,2770,2770,2770,0
|
|
20240307,155400,587921685,2770,2770,2770,2770,0
|
|
20240307,155300,587921685,2770,2770,2770,2770,0
|
|
20240307,155200,587921685,2770,2770,2770,2770,0
|
|
20240307,155100,587921685,2770,2770,2770,2770,0
|
|
20240307,155000,587921685,2770,2770,2770,2770,0
|
|
20240307,154900,587921685,2770,2770,2770,2770,0
|
|
20240307,154800,587921685,2770,2770,2770,2770,0
|
|
20240307,154700,587921685,2770,2770,2770,2770,0
|
|
20240307,154600,587921685,2770,2770,2770,2770,0
|
|
20240307,154500,587921685,2770,2770,2770,2770,0
|
|
20240307,154400,587921685,2770,2770,2770,2770,0
|
|
20240307,154300,587921685,2770,2770,2770,2770,7215
|
|
20240307,154200,587921685,2770,2770,2770,2770,0
|
|
20240307,154100,587921685,2770,2770,2770,2770,0
|
|
20240307,154000,587921685,2770,2770,2770,2770,0
|
|
20240307,153900,587921685,2770,2770,2770,2770,0
|
|
20240307,153800,587921685,2770,2770,2770,2770,0
|
|
20240307,153700,587921685,2770,2770,2770,2770,0
|
|
20240307,153600,587921685,2770,2770,2770,2770,0
|
|
20240307,153500,587921685,2770,2770,2770,2770,0
|
|
20240307,153400,587921685,2770,2770,2770,2770,0
|
|
20240307,153300,587921685,2770,2770,2770,2770,0
|
|
20240307,153200,587921685,2770,2770,2770,2770,0
|
|
20240307,153100,587921685,2770,2770,2770,2770,0
|
|
20240307,153000,587921685,2770,2770,2770,2770,7215
|
|
20240307,152900,567936135,2770,2770,2770,2770,0
|
|
20240307,152800,567936135,2770,2770,2770,2770,0
|
|
20240307,152700,567936135,2770,2770,2770,2770,0
|
|
20240307,152600,567936135,2770,2770,2770,2770,0
|
|
20240307,152500,567936135,2770,2770,2770,2770,0
|
|
20240307,152400,567936135,2770,2770,2770,2770,0
|
|
20240307,152300,567936135,2770,2770,2770,2770,0
|
|
20240307,152200,567936135,2770,2770,2770,2770,0
|
|
20240307,152100,567936135,2770,2770,2770,2770,0
|
|
20240307,152000,567936135,2770,2770,2770,2770,0
|
|
20240307,151900,567936135,2770,2770,2770,2765,809
|
|
20240307,151800,565695890,2770,2765,2770,2765,249
|
|
20240307,151700,565007400,2765,2760,2765,2760,167
|
|
20240307,151600,564545690,2765,2765,2765,2765,1768
|
|
20240307,151500,559657170,2765,2765,2765,2765,170
|
|
20240307,151400,559187120,2760,2775,2775,2760,106
|
|
20240307,151300,558894365,2775,2775,2775,2775,170
|
|
20240307,151200,558422615,2775,2775,2775,2775,2
|
|
20240307,151100,558417065,2775,2775,2775,2775,172
|
|
20240307,151000,557939765,2775,2760,2775,2755,4654
|
|
20240307,150900,545083110,2765,2755,2790,2755,26456
|
|
20240307,150800,471808715,2765,2750,2765,2750,5067
|
|
20240307,150700,457812800,2750,2755,2755,2750,1300
|
|
20240307,150600,454232800,2750,2750,2750,2750,65
|
|
20240307,150500,454054050,2750,2755,2755,2750,345
|
|
20240307,150400,453104790,2760,2755,2760,2750,8771
|
|
20240307,150300,428945140,2755,2755,2755,2755,32
|
|
20240307,150200,428856980,2755,2745,2755,2745,1024
|
|
20240307,150100,426039830,2745,2745,2750,2745,815
|
|
20240307,150000,423798940,2750,2745,2750,2745,226
|
|
20240307,145900,423177715,2750,2750,2750,2750,660
|
|
20240307,145800,421362715,2750,2745,2750,2745,90
|
|
20240307,145700,421115465,2745,2745,2745,2740,488
|
|
20240307,145600,419776185,2745,2745,2745,2745,250
|
|
20240307,145500,419089935,2740,2745,2745,2740,1065
|
|
20240307,145400,416166830,2745,2750,2750,2740,1153
|
|
20240307,145300,413007595,2745,2745,2745,2745,101
|
|
20240307,145200,412730350,2745,2745,2750,2745,2347
|
|
20240307,145100,406287825,2745,2745,2745,2745,379
|
|
20240307,145000,405247470,2745,2745,2745,2745,248
|
|
20240307,144900,404566710,2745,2745,2745,2745,2245
|
|
20240307,144800,398404185,2740,2740,2740,2735,2064
|
|
20240307,144700,392749465,2735,2735,2735,2735,548
|
|
20240307,144600,391250685,2735,2735,2735,2735,64
|
|
20240307,144500,391075645,2730,2730,2730,2730,47
|
|
20240307,144400,390947335,2735,2735,2735,2735,0
|
|
20240307,144300,390947335,2735,2735,2735,2735,1064
|
|
20240307,144200,388037295,2740,2740,2740,2740,1
|
|
20240307,144100,388034555,2735,2730,2735,2730,206
|
|
20240307,144000,387471440,2735,2730,2735,2730,129
|
|
20240307,143900,387118875,2735,2735,2735,2735,300
|
|
20240307,143800,386298375,2730,2730,2730,2730,61
|
|
20240307,143700,386131845,2735,2735,2735,2735,162
|
|
20240307,143600,385688775,2735,2735,2735,2735,51
|
|
20240307,143500,385549290,2735,2735,2735,2735,0
|
|
20240307,143400,385549290,2735,2730,2735,2730,1155
|
|
20240307,143300,382391540,2730,2730,2730,2725,1694
|
|
20240307,143200,377775360,2725,2725,2725,2725,100
|
|
20240307,143100,377502860,2730,2725,2730,2725,65
|
|
20240307,143000,377325720,2725,2725,2725,2725,46
|
|
20240307,142900,377200370,2730,2725,2730,2725,114
|
|
20240307,142800,376889170,2725,2725,2725,2725,56
|
|
20240307,142700,376736570,2725,2725,2725,2725,151
|
|
20240307,142600,376325095,2725,2725,2725,2725,139
|
|
20240307,142500,375946320,2730,2730,2730,2730,1615
|
|
20240307,142400,371537370,2730,2730,2730,2730,924
|
|
20240307,142300,369014850,2735,2730,2735,2730,66
|
|
20240307,142200,368834665,2735,2735,2735,2735,0
|
|
20240307,142100,368834665,2735,2730,2735,2730,165
|
|
20240307,142000,368383940,2735,2730,2735,2730,68
|
|
20240307,141900,368198250,2735,2730,2735,2730,106
|
|
20240307,141800,367908595,2735,2730,2735,2730,63
|
|
20240307,141700,367736580,2730,2735,2735,2730,109
|
|
20240307,141600,367438760,2730,2730,2730,2730,51
|
|
20240307,141500,367299530,2730,2730,2730,2730,0
|
|
20240307,141400,367299530,2730,2730,2730,2730,51
|
|
20240307,141300,367160300,2730,2735,2735,2730,228
|
|
20240307,141200,366536950,2730,2730,2730,2730,206
|
|
20240307,141100,365974570,2730,2735,2735,2730,270
|
|
20240307,141000,365236870,2735,2730,2735,2730,268
|
|
20240307,140900,364504195,2730,2735,2735,2730,52
|
|
20240307,140800,364362230,2730,2735,2735,2730,151
|
|
20240307,140700,363949745,2730,2730,2730,2730,52
|
|
20240307,140600,363807785,2735,2730,2735,2730,1208
|
|
20240307,140500,360509215,2730,2730,2730,2730,997
|
|
20240307,140400,357787405,2730,2730,2730,2730,343
|
|
20240307,140300,356851015,2730,2730,2730,2730,51
|
|
20240307,140200,356711785,2730,2730,2730,2730,57
|
|
20240307,140100,356556175,2730,2730,2730,2730,0
|
|
20240307,140000,356556175,2730,2735,2735,2730,65
|
|
20240307,135900,356378675,2735,2735,2735,2735,2093
|
|
20240307,135800,350654320,2735,2735,2735,2735,18
|
|
20240307,135700,350605090,2735,2740,2740,2735,219
|
|
20240307,135600,350005415,2735,2735,2735,2735,3407
|
|
20240307,135500,340687270,2735,2730,2735,2730,172
|
|
20240307,135400,340217660,2735,2735,2735,2730,80
|
|
20240307,135300,339999160,2730,2730,2735,2730,798
|
|
20240307,135200,337820575,2730,2730,2730,2730,254
|
|
20240307,135100,337127155,2730,2730,2730,2730,0
|
|
20240307,135000,337127155,2730,2730,2730,2730,344
|
|
20240307,134900,336188035,2730,2735,2735,2730,1760
|
|
20240307,134800,331379755,2735,2730,2735,2730,2407
|
|
20240307,134700,324797725,2730,2725,2730,2725,3389
|
|
20240307,134600,315551805,2725,2715,2725,2715,3743
|
|
20240307,134500,305358545,2725,2715,2725,2715,3498
|
|
20240307,134400,295850830,2710,2710,2710,2710,138
|
|
20240307,134300,295476850,2705,2710,2710,2705,56
|
|
20240307,134200,295325330,2705,2705,2705,2705,29
|
|
20240307,134100,295246885,2710,2710,2710,2710,1500
|
|
20240307,134000,291181885,2710,2715,2715,2710,61
|
|
20240307,133900,291016550,2710,2715,2715,2710,71
|
|
20240307,133800,290824125,2710,2710,2710,2710,62
|
|
20240307,133700,290656105,2710,2710,2710,2710,119
|
|
20240307,133600,290333615,2710,2710,2715,2710,122
|
|
20240307,133500,290002745,2710,2705,2710,2705,89
|
|
20240307,133400,289761845,2710,2710,2710,2710,18
|
|
20240307,133300,289713065,2705,2705,2705,2705,0
|
|
20240307,133200,289713065,2705,2705,2705,2705,978
|
|
20240307,133100,287067575,2705,2705,2705,2705,45
|
|
20240307,133000,286945850,2705,2705,2705,2705,20
|
|
20240307,132900,286891750,2705,2705,2705,2705,0
|
|
20240307,132800,286891750,2705,2705,2705,2705,84
|
|
20240307,132700,286664530,2705,2705,2705,2705,431
|
|
20240307,132600,285498675,2705,2705,2705,2705,58
|
|
20240307,132500,285341785,2710,2710,2710,2710,21
|
|
20240307,132400,285284875,2710,2710,2710,2710,25
|
|
20240307,132300,285217125,2705,2710,2715,2705,175
|
|
20240307,132200,284743095,2705,2705,2705,2705,55
|
|
20240307,132100,284594320,2705,2710,2710,2705,58
|
|
20240307,132000,284437425,2710,2710,2710,2710,1000
|
|
20240307,131900,281727425,2710,2710,2710,2710,343
|
|
20240307,131800,280797895,2710,2710,2710,2710,49
|
|
20240307,131700,280665105,2710,2710,2710,2710,138
|
|
20240307,131600,280291125,2705,2705,2705,2705,198
|
|
20240307,131500,279755535,2705,2710,2710,2705,110
|
|
20240307,131400,279457675,2710,2710,2710,2710,157
|
|
20240307,131300,279032205,2710,2710,2710,2710,36
|
|
20240307,131200,278934645,2705,2705,2705,2705,94
|
|
20240307,131100,278680375,2705,2705,2705,2705,42
|
|
20240307,131000,278566765,2705,2705,2705,2705,0
|
|
20240307,130900,278566765,2705,2705,2705,2705,119
|
|
20240307,130800,278244870,2705,2710,2710,2705,138
|
|
20240307,130700,277871160,2710,2710,2710,2710,69
|
|
20240307,130600,277684170,2705,2705,2705,2705,0
|
|
20240307,130500,277684170,2705,2710,2710,2705,533
|
|
20240307,130400,276242120,2710,2710,2710,2710,64
|
|
20240307,130300,276068680,2710,2710,2710,2710,0
|
|
20240307,130200,276068680,2710,2715,2715,2710,320
|
|
20240307,130100,275200120,2715,2710,2715,2710,1956
|
|
20240307,130000,269895360,2705,2705,2705,2705,36
|
|
20240307,125900,269797980,2705,2700,2705,2700,698
|
|
20240307,125800,267909920,2700,2700,2700,2700,703
|
|
20240307,125700,266011820,2700,2700,2700,2700,48
|
|
20240307,125600,265882220,2700,2700,2700,2700,0
|
|
20240307,125500,265882220,2700,2700,2700,2700,46
|
|
20240307,125400,265758020,2700,2700,2700,2700,131
|
|
20240307,125300,265404320,2705,2705,2705,2705,100
|
|
20240307,125200,265133820,2700,2700,2700,2700,45
|
|
20240307,125100,265012320,2700,2700,2700,2700,48
|
|
20240307,125000,264882720,2700,2700,2700,2700,1561
|
|
20240307,124900,260668020,2700,2700,2700,2700,1
|
|
20240307,124800,260665320,2700,2700,2705,2700,53
|
|
20240307,124700,260522215,2700,2700,2700,2700,54
|
|
20240307,124600,260376415,2705,2705,2705,2705,180
|
|
20240307,124500,259889515,2705,2705,2705,2705,48
|
|
20240307,124400,259759675,2705,2700,2705,2700,194
|
|
20240307,124300,259235145,2705,2700,2705,2700,879
|
|
20240307,124200,256857670,2705,2705,2705,2705,2
|
|
20240307,124100,256852260,2700,2700,2700,2700,64
|
|
20240307,124000,256679460,2705,2700,2705,2700,105
|
|
20240307,123900,256395735,2705,2700,2705,2700,753
|
|
20240307,123800,254360120,2700,2705,2705,2700,50
|
|
20240307,123700,254225095,2700,2695,2700,2695,2428
|
|
20240307,123600,247676035,2695,2695,2695,2695,15
|
|
20240307,123500,247635610,2695,2695,2695,2695,1893
|
|
20240307,123400,242533975,2695,2690,2695,2690,444
|
|
20240307,123300,241337765,2690,2690,2690,2690,54
|
|
20240307,123200,241192505,2690,2690,2690,2690,0
|
|
20240307,123100,241192505,2690,2690,2690,2690,58
|
|
20240307,123000,241036485,2690,2690,2690,2690,49
|
|
20240307,122900,240904675,2690,2690,2690,2690,1100
|
|
20240307,122800,237945675,2690,2690,2690,2690,397
|
|
20240307,122700,236877745,2690,2690,2690,2690,46
|
|
20240307,122600,236754005,2690,2690,2690,2690,46
|
|
20240307,122500,236630265,2690,2690,2690,2690,0
|
|
20240307,122400,236630265,2690,2690,2695,2690,371
|
|
20240307,122300,235632185,2690,2690,2690,2690,56
|
|
20240307,122200,235481545,2695,2695,2695,2695,5
|
|
20240307,122100,235468070,2695,2695,2695,2690,67
|
|
20240307,122000,235287785,2690,2690,2690,2690,46
|
|
20240307,121900,235164045,2690,2690,2690,2690,58
|
|
20240307,121800,235008025,2690,2690,2690,2690,1000
|
|
20240307,121700,232318025,2690,2690,2690,2690,63
|
|
20240307,121600,232148555,2690,2690,2690,2690,814
|
|
20240307,121500,229958895,2695,2695,2695,2695,10
|
|
20240307,121400,229931945,2690,2695,2695,2690,76
|
|
20240307,121300,229727400,2695,2695,2695,2695,0
|
|
20240307,121200,229727400,2695,2695,2695,2695,59
|
|
20240307,121100,229568395,2690,2690,2690,2690,51
|
|
20240307,121000,229431205,2690,2690,2690,2690,260
|
|
20240307,120900,228731805,2690,2690,2695,2690,349
|
|
20240307,120800,227792755,2695,2695,2695,2695,3
|
|
20240307,120700,227784670,2690,2690,2690,2690,54
|
|
20240307,120600,227639410,2695,2695,2695,2695,7
|
|
20240307,120500,227620545,2695,2695,2695,2695,43
|
|
20240307,120400,227504660,2695,2695,2695,2695,50
|
|
20240307,120300,227369910,2690,2690,2690,2690,45
|
|
20240307,120200,227248860,2695,2695,2695,2695,57
|
|
20240307,120100,227095245,2695,2695,2695,2695,1
|
|
20240307,120000,227092550,2700,2700,2705,2700,500
|
|
20240307,115900,225740300,2700,2700,2700,2700,1
|
|
20240307,115800,225737600,2695,2695,2695,2695,0
|
|
20240307,115700,225737600,2695,2695,2695,2695,114
|
|
20240307,115600,225430370,2700,2695,2700,2695,59
|
|
20240307,115500,225271360,2700,2695,2700,2695,4
|
|
20240307,115400,225260565,2695,2695,2695,2695,49
|
|
20240307,115300,225128510,2695,2690,2695,2690,110
|
|
20240307,115200,224832600,2690,2695,2695,2690,3800
|
|
20240307,115100,214602545,2695,2695,2695,2695,1
|
|
20240307,115000,214599850,2695,2695,2695,2695,0
|
|
20240307,114900,214599850,2695,2695,2695,2695,104
|
|
20240307,114800,214319570,2695,2695,2695,2695,0
|
|
20240307,114700,214319570,2695,2700,2700,2695,69
|
|
20240307,114600,214133565,2700,2700,2705,2700,140
|
|
20240307,114500,213755510,2695,2695,2695,2695,52
|
|
20240307,114400,213615370,2700,2700,2700,2700,892
|
|
20240307,114300,211206970,2700,2705,2705,2700,47
|
|
20240307,114200,211080065,2700,2700,2700,2700,55
|
|
20240307,114100,210931565,2700,2700,2700,2700,0
|
|
20240307,114000,210931565,2700,2700,2700,2700,1831
|
|
20240307,113900,205987865,2700,2700,2700,2700,46
|
|
20240307,113800,205863665,2705,2700,2705,2700,84
|
|
20240307,113700,205636765,2705,2705,2705,2705,4
|
|
20240307,113600,205625945,2700,2700,2700,2700,51
|
|
20240307,113500,205488245,2700,2705,2705,2700,313
|
|
20240307,113400,204641895,2705,2705,2705,2705,400
|
|
20240307,113300,203559895,2705,2710,2710,2705,423
|
|
20240307,113200,202415600,2710,2710,2710,2710,1189
|
|
20240307,113100,199193410,2715,2710,2715,2710,449
|
|
20240307,113000,197976615,2715,2715,2715,2715,0
|
|
20240307,112900,197976615,2715,2715,2715,2715,2741
|
|
20240307,112800,190534800,2715,2715,2715,2715,558
|
|
20240307,112700,189019830,2720,2720,2720,2720,8
|
|
20240307,112600,188998070,2715,2720,2720,2715,62
|
|
20240307,112500,188829730,2720,2715,2720,2715,52
|
|
20240307,112400,188688540,2720,2720,2720,2720,30
|
|
20240307,112300,188606940,2715,2715,2715,2715,52
|
|
20240307,112200,188465760,2715,2720,2720,2715,721
|
|
20240307,112100,186504850,2720,2720,2720,2720,257
|
|
20240307,112000,185805810,2720,2720,2720,2720,3064
|
|
20240307,111900,177471730,2720,2720,2720,2720,1000
|
|
20240307,111800,174751730,2720,2715,2720,2715,1063
|
|
20240307,111700,171860685,2715,2715,2715,2715,0
|
|
20240307,111600,171860685,2715,2720,2720,2715,56
|
|
20240307,111500,171708640,2720,2715,2720,2715,72
|
|
20240307,111400,171513060,2715,2715,2715,2715,54
|
|
20240307,111300,171366450,2715,2715,2715,2715,10
|
|
20240307,111200,171339300,2715,2715,2715,2715,47
|
|
20240307,111100,171211695,2715,2715,2715,2715,54
|
|
20240307,111000,171065085,2720,2720,2720,2720,0
|
|
20240307,110900,171065085,2720,2715,2720,2715,520
|
|
20240307,110800,169651475,2715,2715,2715,2715,55
|
|
20240307,110700,169502150,2715,2715,2715,2715,199
|
|
20240307,110600,168961865,2720,2720,2720,2720,11
|
|
20240307,110500,168931945,2715,2720,2720,2715,151
|
|
20240307,110400,168521460,2720,2715,2720,2715,154
|
|
20240307,110300,168102835,2715,2720,2720,2715,1500
|
|
20240307,110200,164027830,2715,2715,2715,2715,71
|
|
20240307,110100,163835065,2715,2715,2715,2715,64
|
|
20240307,110000,163661305,2715,2715,2715,2715,0
|
|
20240307,105900,163661305,2715,2715,2720,2715,369
|
|
20240307,105800,162659415,2710,2710,2710,2710,1000
|
|
20240307,105700,159949415,2720,2715,2720,2715,721
|
|
20240307,105600,157988615,2720,2715,2720,2715,67
|
|
20240307,105500,157806625,2715,2715,2715,2715,1102
|
|
20240307,105400,154814695,2720,2715,2720,2715,156
|
|
20240307,105300,154390655,2715,2715,2715,2715,10
|
|
20240307,105200,154363505,2715,2720,2720,2715,191
|
|
20240307,105100,153844430,2715,2715,2715,2710,778
|
|
20240307,105000,151732410,2715,2715,2715,2710,269
|
|
20240307,104900,151002320,2710,2710,2710,2710,10
|
|
20240307,104800,150975220,2710,2710,2715,2710,180
|
|
20240307,104700,150487240,2710,2705,2710,2705,286
|
|
20240307,104600,149712465,2710,2705,2710,2705,2001
|
|
20240307,104500,144299755,2705,2705,2705,2705,62
|
|
20240307,104400,144132045,2705,2705,2715,2705,501
|
|
20240307,104300,142775490,2705,2705,2705,2705,1024
|
|
20240307,104200,140005570,2715,2715,2715,2715,0
|
|
20240307,104100,140005570,2715,2710,2715,2705,813
|
|
20240307,104000,137802795,2710,2705,2710,2705,51
|
|
20240307,103900,137664820,2705,2705,2705,2705,267
|
|
20240307,103800,136942585,2705,2705,2705,2700,269
|
|
20240307,103700,136215175,2705,2700,2705,2700,86
|
|
20240307,103600,135982825,2700,2700,2700,2700,100
|
|
20240307,103500,135712825,2700,2705,2705,2700,61
|
|
20240307,103400,135548120,2700,2695,2700,2695,81
|
|
20240307,103300,135329670,2695,2695,2695,2695,49
|
|
20240307,103200,135197615,2695,2695,2695,2695,49
|
|
20240307,103100,135065560,2700,2700,2700,2700,1
|
|
20240307,103000,135062860,2695,2695,2695,2695,62
|
|
20240307,102900,134895770,2695,2695,2695,2695,2426
|
|
20240307,102800,128357700,2695,2695,2695,2695,48
|
|
20240307,102700,128228340,2695,2695,2695,2695,59
|
|
20240307,102600,128069335,2695,2695,2700,2695,269
|
|
20240307,102500,127344280,2700,2700,2700,2700,10
|
|
20240307,102400,127317280,2695,2700,2700,2695,476
|
|
20240307,102300,126032300,2700,2700,2705,2700,350
|
|
20240307,102200,125087295,2700,2700,2705,2700,32
|
|
20240307,102100,125000890,2700,2700,2700,2700,43
|
|
20240307,102000,124884790,2700,2700,2700,2700,55
|
|
20240307,101900,124736290,2700,2700,2700,2700,56
|
|
20240307,101800,124585090,2700,2700,2700,2700,1
|
|
20240307,101700,124582390,2700,2705,2705,2700,58
|
|
20240307,101600,124425785,2700,2695,2700,2695,53
|
|
20240307,101500,124282910,2695,2695,2695,2695,126
|
|
20240307,101400,123943340,2695,2695,2695,2695,60
|
|
20240307,101300,123781640,2695,2695,2695,2695,50
|
|
20240307,101200,123646890,2700,2695,2700,2695,19
|
|
20240307,101100,123595680,2695,2695,2695,2695,59
|
|
20240307,101000,123436675,2695,2700,2700,2695,80
|
|
20240307,100900,123220890,2700,2700,2700,2700,100
|
|
20240307,100800,122950890,2705,2705,2705,2705,150
|
|
20240307,100700,122545140,2715,2700,2715,2700,200
|
|
20240307,100600,122003680,2700,2700,2700,2700,146
|
|
20240307,100500,121609480,2700,2700,2700,2700,54
|
|
20240307,100400,121463680,2695,2695,2695,2695,55
|
|
20240307,100300,121315455,2695,2700,2705,2695,16
|
|
20240307,100200,121272305,2700,2700,2700,2695,75
|
|
20240307,100100,121070150,2700,2700,2700,2700,160
|
|
20240307,100000,120638150,2705,2695,2710,2695,1227
|
|
20240307,095900,117316550,2700,2700,2700,2695,2155
|
|
20240307,095800,111498645,2695,2695,2695,2695,58
|
|
20240307,095700,111342335,2695,2690,2700,2690,117
|
|
20240307,095600,111027505,2690,2690,2690,2690,44
|
|
20240307,095500,110909145,2695,2690,2695,2685,77
|
|
20240307,095400,110702170,2700,2680,2700,2680,131
|
|
20240307,095300,110349115,2685,2690,2690,2680,154
|
|
20240307,095200,109935610,2690,2685,2690,2680,604
|
|
20240307,095100,108315695,2685,2690,2690,2685,61
|
|
20240307,095000,108151905,2685,2690,2690,2685,802
|
|
20240307,094900,105998060,2685,2685,2685,2685,0
|
|
20240307,094800,105998060,2685,2695,2700,2685,75
|
|
20240307,094700,105795835,2685,2685,2690,2685,95
|
|
20240307,094600,105540735,2685,2690,2690,2685,86
|
|
20240307,094500,105309820,2695,2695,2695,2695,0
|
|
20240307,094400,105309820,2695,2695,2695,2695,0
|
|
20240307,094300,105309820,2695,2680,2695,2680,19
|
|
20240307,094200,105258885,2685,2685,2685,2680,1183
|
|
20240307,094100,102082715,2685,2685,2685,2685,1
|
|
20240307,094000,102080030,2685,2690,2690,2685,57
|
|
20240307,093900,101926910,2685,2695,2695,2685,42
|
|
20240307,093800,101814110,2695,2695,2695,2690,59
|
|
20240307,093700,101655345,2695,2695,2695,2695,0
|
|
20240307,093600,101655345,2695,2695,2700,2695,42
|
|
20240307,093500,101542125,2695,2680,2695,2680,113
|
|
20240307,093400,101238825,2685,2685,2685,2685,2742
|
|
20240307,093300,93876555,2685,2690,2690,2685,71
|
|
20240307,093200,93685870,2690,2690,2690,2690,10
|
|
20240307,093100,93658970,2685,2685,2685,2685,1712
|
|
20240307,093000,89062250,2690,2690,2690,2690,10
|
|
20240307,092900,89035350,2690,2690,2690,2690,43
|
|
20240307,092800,88919680,2700,2700,2700,2700,1
|
|
20240307,092700,88916980,2690,2690,2690,2690,263
|
|
20240307,092600,88209510,2690,2690,2690,2690,120
|
|
20240307,092500,87886710,2690,2685,2690,2680,2466
|
|
20240307,092400,81267160,2685,2685,2685,2685,2401
|
|
20240307,092300,74820475,2690,2690,2690,2690,568
|
|
20240307,092200,73292555,2690,2690,2690,2690,3002
|
|
20240307,092100,65217175,2690,2695,2695,2690,1163
|
|
20240307,092000,62082995,2700,2700,2700,2700,1
|
|
20240307,091900,62080295,2700,2690,2700,2690,49
|
|
20240307,091800,61948185,2695,2695,2695,2695,12
|
|
20240307,091700,61915845,2695,2695,2695,2695,1
|
|
20240307,091600,61913150,2695,2695,2695,2695,363
|
|
20240307,091500,60934865,2700,2700,2700,2695,196
|
|
20240307,091400,60405670,2695,2695,2695,2695,352
|
|
20240307,091300,59457030,2695,2690,2695,2690,21
|
|
20240307,091200,59400530,2690,2695,2695,2690,1414
|
|
20240307,091100,55595015,2695,2695,2705,2695,903
|
|
20240307,091000,53161225,2705,2695,2705,2695,345
|
|
20240307,090900,52231270,2700,2705,2705,2700,901
|
|
20240307,090800,49798465,2710,2710,2710,2710,155
|
|
20240307,090700,49378415,2710,2710,2710,2710,1
|
|
20240307,090600,49375705,2710,2710,2710,2710,320
|
|
20240307,090500,48508505,2710,2720,2720,2695,1670
|
|
20240307,090400,44007255,2680,2720,2720,2680,4337
|
|
20240307,090300,32338355,2705,2705,2705,2705,3619
|
|
20240307,090200,22548960,2705,2725,2730,2705,1750
|
|
20240307,090100,17806950,2725,2720,2725,2720,236
|
|
20240307,090000,17163900,2700,2700,2700,2700,6357
|