646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,194300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,194200,1058320390,2800,2800,2800,2800,0
|
|
20240311,194100,1058320390,2800,2800,2800,2800,0
|
|
20240311,194000,1058320390,2800,2800,2800,2800,0
|
|
20240311,193900,1058320390,2800,2800,2800,2800,0
|
|
20240311,193800,1058320390,2800,2800,2800,2800,0
|
|
20240311,193700,1058320390,2800,2800,2800,2800,0
|
|
20240311,193600,1058320390,2800,2800,2800,2800,0
|
|
20240311,193500,1058320390,2800,2800,2800,2800,0
|
|
20240311,193400,1058320390,2800,2800,2800,2800,0
|
|
20240311,193300,1058320390,2800,2800,2800,2800,0
|
|
20240311,193200,1058320390,2800,2800,2800,2800,0
|
|
20240311,193100,1058320390,2800,2800,2800,2800,0
|
|
20240311,193000,1058320390,2800,2800,2800,2800,0
|
|
20240311,192900,1058320390,2800,2800,2800,2800,0
|
|
20240311,192800,1058320390,2800,2800,2800,2800,0
|
|
20240311,192700,1058320390,2800,2800,2800,2800,0
|
|
20240311,192600,1058320390,2800,2800,2800,2800,0
|
|
20240311,192500,1058320390,2800,2800,2800,2800,0
|
|
20240311,192400,1058320390,2800,2800,2800,2800,0
|
|
20240311,192300,1058320390,2800,2800,2800,2800,0
|
|
20240311,192200,1058320390,2800,2800,2800,2800,0
|
|
20240311,192100,1058320390,2800,2800,2800,2800,0
|
|
20240311,192000,1058320390,2800,2800,2800,2800,0
|
|
20240311,191900,1058320390,2800,2800,2800,2800,0
|
|
20240311,191800,1058320390,2800,2800,2800,2800,0
|
|
20240311,191700,1058320390,2800,2800,2800,2800,0
|
|
20240311,191600,1058320390,2800,2800,2800,2800,0
|
|
20240311,191500,1058320390,2800,2800,2800,2800,0
|
|
20240311,191400,1058320390,2800,2800,2800,2800,0
|
|
20240311,191300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,191200,1058320390,2800,2800,2800,2800,0
|
|
20240311,191100,1058320390,2800,2800,2800,2800,0
|
|
20240311,191000,1058320390,2800,2800,2800,2800,0
|
|
20240311,190900,1058320390,2800,2800,2800,2800,0
|
|
20240311,190800,1058320390,2800,2800,2800,2800,0
|
|
20240311,190700,1058320390,2800,2800,2800,2800,0
|
|
20240311,190600,1058320390,2800,2800,2800,2800,0
|
|
20240311,190500,1058320390,2800,2800,2800,2800,0
|
|
20240311,190400,1058320390,2800,2800,2800,2800,0
|
|
20240311,190300,1058320390,2800,2800,2800,2800,0
|
|
20240311,190200,1058320390,2800,2800,2800,2800,0
|
|
20240311,190100,1058320390,2800,2800,2800,2800,0
|
|
20240311,190000,1058320390,2800,2800,2800,2800,0
|
|
20240311,185900,1058320390,2800,2800,2800,2800,0
|
|
20240311,185800,1058320390,2800,2800,2800,2800,0
|
|
20240311,185700,1058320390,2800,2800,2800,2800,0
|
|
20240311,185600,1058320390,2800,2800,2800,2800,0
|
|
20240311,185500,1058320390,2800,2800,2800,2800,0
|
|
20240311,185400,1058320390,2800,2800,2800,2800,0
|
|
20240311,185300,1058320390,2800,2800,2800,2800,0
|
|
20240311,185200,1058320390,2800,2800,2800,2800,0
|
|
20240311,185100,1058320390,2800,2800,2800,2800,0
|
|
20240311,185000,1058320390,2800,2800,2800,2800,0
|
|
20240311,184900,1058320390,2800,2800,2800,2800,0
|
|
20240311,184800,1058320390,2800,2800,2800,2800,0
|
|
20240311,184700,1058320390,2800,2800,2800,2800,0
|
|
20240311,184600,1058320390,2800,2800,2800,2800,0
|
|
20240311,184500,1058320390,2800,2800,2800,2800,0
|
|
20240311,184400,1058320390,2800,2800,2800,2800,0
|
|
20240311,184300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,184200,1058320390,2800,2800,2800,2800,0
|
|
20240311,184100,1058320390,2800,2800,2800,2800,0
|
|
20240311,184000,1058320390,2800,2800,2800,2800,0
|
|
20240311,183900,1058320390,2800,2800,2800,2800,0
|
|
20240311,183800,1058320390,2800,2800,2800,2800,0
|
|
20240311,183700,1058320390,2800,2800,2800,2800,0
|
|
20240311,183600,1058320390,2800,2800,2800,2800,0
|
|
20240311,183500,1058320390,2800,2800,2800,2800,0
|
|
20240311,183400,1058320390,2800,2800,2800,2800,0
|
|
20240311,183300,1058320390,2800,2800,2800,2800,0
|
|
20240311,183200,1058320390,2800,2800,2800,2800,0
|
|
20240311,183100,1058320390,2800,2800,2800,2800,0
|
|
20240311,183000,1058320390,2800,2800,2800,2800,0
|
|
20240311,182900,1058320390,2800,2800,2800,2800,0
|
|
20240311,182800,1058320390,2800,2800,2800,2800,0
|
|
20240311,182700,1058320390,2800,2800,2800,2800,0
|
|
20240311,182600,1058320390,2800,2800,2800,2800,0
|
|
20240311,182500,1058320390,2800,2800,2800,2800,0
|
|
20240311,182400,1058320390,2800,2800,2800,2800,0
|
|
20240311,182300,1058320390,2800,2800,2800,2800,0
|
|
20240311,182200,1058320390,2800,2800,2800,2800,0
|
|
20240311,182100,1058320390,2800,2800,2800,2800,0
|
|
20240311,182000,1058320390,2800,2800,2800,2800,0
|
|
20240311,181900,1058320390,2800,2800,2800,2800,0
|
|
20240311,181800,1058320390,2800,2800,2800,2800,0
|
|
20240311,181700,1058320390,2800,2800,2800,2800,0
|
|
20240311,181600,1058320390,2800,2800,2800,2800,0
|
|
20240311,181500,1058320390,2800,2800,2800,2800,0
|
|
20240311,181400,1058320390,2800,2800,2800,2800,0
|
|
20240311,181300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,181200,1058320390,2800,2800,2800,2800,0
|
|
20240311,181100,1058320390,2800,2800,2800,2800,0
|
|
20240311,181000,1058320390,2800,2800,2800,2800,0
|
|
20240311,180900,1058320390,2800,2800,2800,2800,0
|
|
20240311,180800,1058320390,2800,2800,2800,2800,0
|
|
20240311,180700,1058320390,2800,2800,2800,2800,0
|
|
20240311,180600,1058320390,2800,2800,2800,2800,0
|
|
20240311,180500,1058320390,2800,2800,2800,2800,0
|
|
20240311,180400,1058320390,2800,2800,2800,2800,0
|
|
20240311,180300,1058320390,2800,2800,2800,2800,0
|
|
20240311,180200,1058320390,2800,2800,2800,2800,0
|
|
20240311,180100,1058320390,2800,2800,2800,2800,0
|
|
20240311,180000,1058320390,2800,2800,2800,2800,0
|
|
20240311,175900,1058320390,2800,2800,2800,2800,0
|
|
20240311,175800,1058320390,2800,2800,2800,2800,0
|
|
20240311,175700,1058320390,2800,2800,2800,2800,0
|
|
20240311,175600,1058320390,2800,2800,2800,2800,0
|
|
20240311,175500,1058320390,2800,2800,2800,2800,0
|
|
20240311,175400,1058320390,2800,2800,2800,2800,0
|
|
20240311,175300,1058320390,2800,2800,2800,2800,0
|
|
20240311,175200,1058320390,2800,2800,2800,2800,0
|
|
20240311,175100,1058320390,2800,2800,2800,2800,0
|
|
20240311,175000,1058320390,2800,2800,2800,2800,0
|
|
20240311,174900,1058320390,2800,2800,2800,2800,0
|
|
20240311,174800,1058320390,2800,2800,2800,2800,0
|
|
20240311,174700,1058320390,2800,2800,2800,2800,0
|
|
20240311,174600,1058320390,2800,2800,2800,2800,0
|
|
20240311,174500,1058320390,2800,2800,2800,2800,0
|
|
20240311,174400,1058320390,2800,2800,2800,2800,0
|
|
20240311,174300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,174200,1058320390,2800,2800,2800,2800,0
|
|
20240311,174100,1058320390,2800,2800,2800,2800,0
|
|
20240311,174000,1058320390,2800,2800,2800,2800,0
|
|
20240311,173900,1058320390,2800,2800,2800,2800,0
|
|
20240311,173800,1058320390,2800,2800,2800,2800,0
|
|
20240311,173700,1058320390,2800,2800,2800,2800,0
|
|
20240311,173600,1058320390,2800,2800,2800,2800,0
|
|
20240311,173500,1058320390,2800,2800,2800,2800,0
|
|
20240311,173400,1058320390,2800,2800,2800,2800,0
|
|
20240311,173300,1058320390,2800,2800,2800,2800,0
|
|
20240311,173200,1058320390,2800,2800,2800,2800,0
|
|
20240311,173100,1058320390,2800,2800,2800,2800,0
|
|
20240311,173000,1058320390,2800,2800,2800,2800,0
|
|
20240311,172900,1058320390,2800,2800,2800,2800,0
|
|
20240311,172800,1058320390,2800,2800,2800,2800,0
|
|
20240311,172700,1058320390,2800,2800,2800,2800,0
|
|
20240311,172600,1058320390,2800,2800,2800,2800,0
|
|
20240311,172500,1058320390,2800,2800,2800,2800,0
|
|
20240311,172400,1058320390,2800,2800,2800,2800,0
|
|
20240311,172300,1058320390,2800,2800,2800,2800,0
|
|
20240311,172200,1058320390,2800,2800,2800,2800,0
|
|
20240311,172100,1058320390,2800,2800,2800,2800,0
|
|
20240311,172000,1058320390,2800,2800,2800,2800,0
|
|
20240311,171900,1058320390,2800,2800,2800,2800,0
|
|
20240311,171800,1058320390,2800,2800,2800,2800,0
|
|
20240311,171700,1058320390,2800,2800,2800,2800,0
|
|
20240311,171600,1058320390,2800,2800,2800,2800,0
|
|
20240311,171500,1058320390,2800,2800,2800,2800,0
|
|
20240311,171400,1058320390,2800,2800,2800,2800,0
|
|
20240311,171300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,171200,1058320390,2800,2800,2800,2800,0
|
|
20240311,171100,1058320390,2800,2800,2800,2800,0
|
|
20240311,171000,1058320390,2800,2800,2800,2800,0
|
|
20240311,170900,1058320390,2800,2800,2800,2800,0
|
|
20240311,170800,1058320390,2800,2800,2800,2800,0
|
|
20240311,170700,1058320390,2800,2800,2800,2800,0
|
|
20240311,170600,1058320390,2800,2800,2800,2800,0
|
|
20240311,170500,1058320390,2800,2800,2800,2800,0
|
|
20240311,170400,1058320390,2800,2800,2800,2800,0
|
|
20240311,170300,1058320390,2800,2800,2800,2800,0
|
|
20240311,170200,1058320390,2800,2800,2800,2800,0
|
|
20240311,170100,1058320390,2800,2800,2800,2800,0
|
|
20240311,170000,1058320390,2800,2800,2800,2800,0
|
|
20240311,165900,1058320390,2800,2800,2800,2800,0
|
|
20240311,165800,1058320390,2800,2800,2800,2800,0
|
|
20240311,165700,1058320390,2800,2800,2800,2800,0
|
|
20240311,165600,1058320390,2800,2800,2800,2800,0
|
|
20240311,165500,1058320390,2800,2800,2800,2800,0
|
|
20240311,165400,1058320390,2800,2800,2800,2800,0
|
|
20240311,165300,1058320390,2800,2800,2800,2800,0
|
|
20240311,165200,1058320390,2800,2800,2800,2800,0
|
|
20240311,165100,1058320390,2800,2800,2800,2800,0
|
|
20240311,165000,1058320390,2800,2800,2800,2800,0
|
|
20240311,164900,1058320390,2800,2800,2800,2800,0
|
|
20240311,164800,1058320390,2800,2800,2800,2800,0
|
|
20240311,164700,1058320390,2800,2800,2800,2800,0
|
|
20240311,164600,1058320390,2800,2800,2800,2800,0
|
|
20240311,164500,1058320390,2800,2800,2800,2800,0
|
|
20240311,164400,1058320390,2800,2800,2800,2800,0
|
|
20240311,164300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,164200,1058320390,2800,2800,2800,2800,0
|
|
20240311,164100,1058320390,2800,2800,2800,2800,0
|
|
20240311,164000,1058320390,2800,2800,2800,2800,0
|
|
20240311,163900,1058320390,2800,2800,2800,2800,0
|
|
20240311,163800,1058320390,2800,2800,2800,2800,0
|
|
20240311,163700,1058320390,2800,2800,2800,2800,0
|
|
20240311,163600,1058320390,2800,2800,2800,2800,0
|
|
20240311,163500,1058320390,2800,2800,2800,2800,0
|
|
20240311,163400,1058320390,2800,2800,2800,2800,0
|
|
20240311,163300,1058320390,2800,2800,2800,2800,0
|
|
20240311,163200,1058320390,2800,2800,2800,2800,0
|
|
20240311,163100,1058320390,2800,2800,2800,2800,0
|
|
20240311,163000,1058320390,2800,2800,2800,2800,0
|
|
20240311,162900,1058320390,2800,2800,2800,2800,0
|
|
20240311,162800,1058320390,2800,2800,2800,2800,0
|
|
20240311,162700,1058320390,2800,2800,2800,2800,0
|
|
20240311,162600,1058320390,2800,2800,2800,2800,0
|
|
20240311,162500,1058320390,2800,2800,2800,2800,0
|
|
20240311,162400,1058320390,2800,2800,2800,2800,0
|
|
20240311,162300,1058320390,2800,2800,2800,2800,0
|
|
20240311,162200,1058320390,2800,2800,2800,2800,0
|
|
20240311,162100,1058320390,2800,2800,2800,2800,0
|
|
20240311,162000,1058320390,2800,2800,2800,2800,0
|
|
20240311,161900,1058320390,2800,2800,2800,2800,0
|
|
20240311,161800,1058320390,2800,2800,2800,2800,0
|
|
20240311,161700,1058320390,2800,2800,2800,2800,0
|
|
20240311,161600,1058320390,2800,2800,2800,2800,0
|
|
20240311,161500,1058320390,2800,2800,2800,2800,0
|
|
20240311,161400,1058320390,2800,2800,2800,2800,0
|
|
20240311,161300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,161200,1058320390,2800,2800,2800,2800,0
|
|
20240311,161100,1058320390,2800,2800,2800,2800,0
|
|
20240311,161000,1058320390,2800,2800,2800,2800,0
|
|
20240311,160900,1058320390,2800,2800,2800,2800,0
|
|
20240311,160800,1058320390,2800,2800,2800,2800,0
|
|
20240311,160700,1058320390,2800,2800,2800,2800,0
|
|
20240311,160600,1058320390,2800,2800,2800,2800,0
|
|
20240311,160500,1058320390,2800,2800,2800,2800,0
|
|
20240311,160400,1058320390,2800,2800,2800,2800,0
|
|
20240311,160300,1058320390,2800,2800,2800,2800,0
|
|
20240311,160200,1058320390,2800,2800,2800,2800,0
|
|
20240311,160100,1058320390,2800,2800,2800,2800,0
|
|
20240311,160000,1058320390,2800,2800,2800,2800,0
|
|
20240311,155900,1058320390,2800,2800,2800,2800,0
|
|
20240311,155800,1058320390,2800,2800,2800,2800,0
|
|
20240311,155700,1058320390,2800,2800,2800,2800,0
|
|
20240311,155600,1058320390,2800,2800,2800,2800,0
|
|
20240311,155500,1058320390,2800,2800,2800,2800,0
|
|
20240311,155400,1058320390,2800,2800,2800,2800,0
|
|
20240311,155300,1058320390,2800,2800,2800,2800,0
|
|
20240311,155200,1058320390,2800,2800,2800,2800,0
|
|
20240311,155100,1058320390,2800,2800,2800,2800,0
|
|
20240311,155000,1058320390,2800,2800,2800,2800,0
|
|
20240311,154900,1058320390,2800,2800,2800,2800,0
|
|
20240311,154800,1058320390,2800,2800,2800,2800,0
|
|
20240311,154700,1058320390,2800,2800,2800,2800,0
|
|
20240311,154600,1058320390,2800,2800,2800,2800,0
|
|
20240311,154500,1058320390,2800,2800,2800,2800,0
|
|
20240311,154400,1058320390,2800,2800,2800,2800,0
|
|
20240311,154300,1058320390,2800,2800,2800,2800,2786
|
|
20240311,154200,1058320390,2800,2800,2800,2800,0
|
|
20240311,154100,1058320390,2800,2800,2800,2800,0
|
|
20240311,154000,1058320390,2800,2800,2800,2800,0
|
|
20240311,153900,1058320390,2800,2800,2800,2800,0
|
|
20240311,153800,1058320390,2800,2800,2800,2800,0
|
|
20240311,153700,1058320390,2800,2800,2800,2800,0
|
|
20240311,153600,1058320390,2800,2800,2800,2800,0
|
|
20240311,153500,1058320390,2800,2800,2800,2800,0
|
|
20240311,153400,1058320390,2800,2800,2800,2800,0
|
|
20240311,153300,1058320390,2800,2800,2800,2800,0
|
|
20240311,153200,1058320390,2800,2800,2800,2800,0
|
|
20240311,153100,1058320390,2800,2800,2800,2800,0
|
|
20240311,153000,1058320390,2800,2800,2800,2800,2786
|
|
20240311,152900,1050519590,2805,2805,2805,2805,0
|
|
20240311,152800,1050519590,2805,2805,2805,2805,0
|
|
20240311,152700,1050519590,2805,2805,2805,2805,0
|
|
20240311,152600,1050519590,2805,2805,2805,2805,0
|
|
20240311,152500,1050519590,2805,2805,2805,2805,0
|
|
20240311,152400,1050519590,2805,2805,2805,2805,0
|
|
20240311,152300,1050519590,2805,2805,2805,2805,0
|
|
20240311,152200,1050519590,2805,2805,2805,2805,0
|
|
20240311,152100,1050519590,2805,2805,2805,2805,0
|
|
20240311,152000,1050519590,2805,2805,2805,2805,0
|
|
20240311,151900,1050519590,2805,2795,2805,2795,1123
|
|
20240311,151800,1047380775,2795,2795,2795,2795,2
|
|
20240311,151700,1047375185,2795,2795,2800,2795,462
|
|
20240311,151600,1046083845,2795,2800,2800,2795,620
|
|
20240311,151500,1044348945,2790,2805,2805,2790,715
|
|
20240311,151400,1042346830,2790,2800,2800,2790,865
|
|
20240311,151300,1039930910,2795,2800,2800,2795,470
|
|
20240311,151200,1038616785,2795,2800,2800,2795,392
|
|
20240311,151100,1037520620,2800,2805,2805,2800,296
|
|
20240311,151000,1036691315,2810,2795,2810,2795,45
|
|
20240311,150900,1036565090,2795,2805,2815,2795,1875
|
|
20240311,150800,1031299720,2800,2795,2800,2795,285
|
|
20240311,150700,1030502545,2790,2795,2805,2790,677
|
|
20240311,150600,1028610075,2790,2790,2790,2790,0
|
|
20240311,150500,1028610075,2790,2805,2810,2790,1430
|
|
20240311,150400,1024600660,2800,2790,2800,2790,644
|
|
20240311,150300,1022802100,2795,2795,2795,2795,175
|
|
20240311,150200,1022312975,2800,2790,2800,2790,551
|
|
20240311,150100,1020773875,2790,2795,2800,2790,898
|
|
20240311,150000,1018261340,2795,2795,2795,2795,120
|
|
20240311,145900,1017925940,2785,2795,2795,2785,1627
|
|
20240311,145800,1013382745,2800,2805,2805,2800,510
|
|
20240311,145700,1011954695,2800,2795,2800,2795,1297
|
|
20240311,145600,1008326480,2795,2790,2795,2790,306
|
|
20240311,145500,1007472110,2790,2790,2790,2785,1486
|
|
20240311,145400,1003332295,2790,2790,2790,2790,459
|
|
20240311,145300,1002051685,2790,2795,2800,2790,1305
|
|
20240311,145200,998408255,2795,2800,2800,2795,767
|
|
20240311,145100,996261950,2790,2795,2800,2790,893
|
|
20240311,145000,993764195,2795,2800,2800,2795,671
|
|
20240311,144900,991885580,2800,2805,2805,2800,864
|
|
20240311,144800,989464285,2805,2805,2805,2805,476
|
|
20240311,144700,988129105,2810,2810,2825,2805,12690
|
|
20240311,144600,952350960,2810,2805,2810,2805,472
|
|
20240311,144500,951026300,2805,2810,2810,2805,2096
|
|
20240311,144400,945136700,2810,2810,2815,2810,4697
|
|
20240311,144300,931930625,2800,2810,2815,2800,7513
|
|
20240311,144200,910820610,2800,2805,2810,2795,3061
|
|
20240311,144100,902229650,2795,2795,2800,2795,341
|
|
20240311,144000,901275955,2795,2795,2810,2795,1715
|
|
20240311,143900,896469780,2795,2795,2800,2795,362
|
|
20240311,143800,895457950,2795,2795,2800,2795,289
|
|
20240311,143700,894649760,2795,2800,2805,2795,3937
|
|
20240311,143600,883626285,2800,2800,2805,2800,699
|
|
20240311,143500,881668790,2800,2800,2800,2800,680
|
|
20240311,143400,879764790,2800,2805,2805,2800,323
|
|
20240311,143300,878860340,2800,2800,2800,2800,1694
|
|
20240311,143200,874117140,2805,2800,2805,2800,683
|
|
20240311,143100,872204160,2800,2800,2800,2800,312
|
|
20240311,143000,871330560,2800,2805,2805,2800,872
|
|
20240311,142900,868888955,2800,2800,2800,2800,58
|
|
20240311,142800,868726555,2800,2800,2810,2800,1221
|
|
20240311,142700,865300875,2800,2805,2805,2800,749
|
|
20240311,142600,863201810,2800,2800,2810,2800,600
|
|
20240311,142500,861519755,2800,2790,2805,2790,2048
|
|
20240311,142400,855785965,2795,2790,2795,2790,985
|
|
20240311,142300,853035290,2790,2790,2790,2790,281
|
|
20240311,142200,852251300,2790,2790,2795,2790,934
|
|
20240311,142100,849643580,2790,2795,2795,2790,271
|
|
20240311,142000,848886225,2795,2795,2795,2795,803
|
|
20240311,141900,846641840,2795,2795,2795,2795,18
|
|
20240311,141800,846591530,2795,2800,2800,2795,1357
|
|
20240311,141700,842792850,2805,2805,2805,2805,338
|
|
20240311,141600,841844760,2805,2800,2810,2800,4741
|
|
20240311,141500,828537650,2795,2800,2800,2795,1919
|
|
20240311,141400,823164495,2795,2780,2795,2780,2309
|
|
20240311,141300,816726385,2785,2785,2790,2780,1494
|
|
20240311,141200,812564705,2785,2785,2785,2780,856
|
|
20240311,141100,810181665,2780,2780,2785,2780,434
|
|
20240311,141000,808973280,2780,2780,2785,2775,1314
|
|
20240311,140900,805320515,2780,2780,2780,2780,18
|
|
20240311,140800,805270475,2780,2785,2785,2780,555
|
|
20240311,140700,803725720,2785,2785,2790,2785,1246
|
|
20240311,140600,800250230,2785,2770,2785,2770,1399
|
|
20240311,140500,796369360,2785,2780,2785,2770,931
|
|
20240311,140400,793783400,2770,2775,2775,2770,907
|
|
20240311,140300,791267750,2785,2775,2785,2775,1215
|
|
20240311,140200,787892405,2785,2775,2785,2775,718
|
|
20240311,140100,785895465,2785,2785,2785,2780,381
|
|
20240311,140000,784834425,2785,2775,2785,2775,1112
|
|
20240311,135900,781744140,2785,2785,2785,2785,373
|
|
20240311,135800,780705335,2775,2785,2785,2775,772
|
|
20240311,135700,778558995,2775,2785,2790,2775,1868
|
|
20240311,135600,773352965,2780,2780,2780,2780,0
|
|
20240311,135500,773352965,2780,2785,2785,2780,1031
|
|
20240311,135400,770484495,2790,2790,2790,2790,0
|
|
20240311,135300,770484495,2790,2780,2790,2780,1850
|
|
20240311,135200,765328505,2785,2785,2785,2780,784
|
|
20240311,135100,763145665,2785,2785,2785,2780,1124
|
|
20240311,135000,760016200,2790,2790,2790,2790,160
|
|
20240311,134900,759569800,2790,2790,2790,2790,696
|
|
20240311,134800,757627960,2795,2795,2795,2795,264
|
|
20240311,134700,756890080,2795,2795,2795,2795,473
|
|
20240311,134600,755568045,2800,2795,2800,2790,1283
|
|
20240311,134500,751979570,2800,2805,2805,2795,430
|
|
20240311,134400,750775195,2805,2790,2805,2785,12470
|
|
20240311,134300,715871010,2790,2785,2790,2785,675
|
|
20240311,134200,713991130,2780,2780,2785,2780,1331
|
|
20240311,134100,710286460,2775,2780,2790,2775,2366
|
|
20240311,134000,703691925,2785,2780,2785,2780,499
|
|
20240311,133900,702302810,2785,2780,2785,2780,880
|
|
20240311,133800,699853485,2780,2780,2785,2780,466
|
|
20240311,133700,698557110,2780,2780,2780,2780,579
|
|
20240311,133600,696947490,2785,2780,2785,2780,1202
|
|
20240311,133500,693601900,2780,2780,2780,2780,295
|
|
20240311,133400,692781800,2780,2780,2780,2780,271
|
|
20240311,133300,692028420,2780,2785,2785,2780,619
|
|
20240311,133200,690305340,2790,2790,2790,2790,2
|
|
20240311,133100,690299760,2785,2785,2790,2785,918
|
|
20240311,133000,687742795,2785,2785,2785,2785,120
|
|
20240311,132900,687408595,2785,2785,2785,2785,447
|
|
20240311,132800,686163700,2785,2790,2790,2785,1546
|
|
20240311,132700,681855925,2790,2790,2790,2790,296
|
|
20240311,132600,681030085,2790,2795,2795,2790,695
|
|
20240311,132500,679090535,2790,2790,2790,2790,1864
|
|
20240311,132400,673889975,2795,2800,2800,2795,712
|
|
20240311,132300,671897735,2800,2800,2805,2800,412
|
|
20240311,132200,670743985,2800,2800,2800,2800,1120
|
|
20240311,132100,667607985,2800,2805,2805,2800,1118
|
|
20240311,132000,664474735,2805,2810,2810,2805,141
|
|
20240311,131900,664079125,2805,2800,2805,2800,5947
|
|
20240311,131800,647421000,2800,2805,2805,2800,334
|
|
20240311,131700,646484730,2805,2800,2805,2800,211
|
|
20240311,131600,645893530,2800,2800,2805,2800,874
|
|
20240311,131500,643446250,2805,2805,2805,2805,1
|
|
20240311,131400,643443445,2805,2810,2815,2805,2800
|
|
20240311,131300,635569995,2810,2815,2820,2810,1920
|
|
20240311,131200,630167900,2805,2800,2820,2800,9838
|
|
20240311,131100,602527060,2805,2795,2810,2795,3596
|
|
20240311,131000,592447695,2795,2790,2805,2790,5551
|
|
20240311,130900,576912985,2785,2790,2795,2785,2533
|
|
20240311,130800,569838860,2790,2790,2795,2790,601
|
|
20240311,130700,568161810,2790,2785,2795,2785,1210
|
|
20240311,130600,564783155,2780,2785,2785,2780,1245
|
|
20240311,130500,561318700,2785,2780,2785,2780,1994
|
|
20240311,130400,555766510,2780,2775,2780,2775,930
|
|
20240311,130300,553183860,2775,2775,2780,2775,2802
|
|
20240311,130200,545402980,2770,2770,2770,2770,295
|
|
20240311,130100,544585830,2770,2770,2770,2770,711
|
|
20240311,130000,542616360,2770,2770,2770,2770,295
|
|
20240311,125900,541799210,2775,2770,2775,2770,505
|
|
20240311,125800,540400355,2775,2775,2775,2770,546
|
|
20240311,125700,538886080,2775,2770,2775,2770,624
|
|
20240311,125600,537155580,2770,2770,2770,2770,462
|
|
20240311,125500,535875840,2770,2770,2770,2770,0
|
|
20240311,125400,535875840,2770,2780,2780,2770,1391
|
|
20240311,125300,532014245,2780,2780,2780,2775,1017
|
|
20240311,125200,529189010,2780,2765,2780,2765,1460
|
|
20240311,125100,525144170,2775,2770,2775,2770,1725
|
|
20240311,125000,520359650,2770,2760,2770,2760,2047
|
|
20240311,124900,514693305,2755,2760,2760,2755,501
|
|
20240311,124800,513312450,2765,2755,2765,2755,1271
|
|
20240311,124700,509802640,2755,2755,2755,2755,397
|
|
20240311,124600,508708905,2755,2760,2760,2755,332
|
|
20240311,124500,507794060,2760,2755,2760,2755,584
|
|
20240311,124400,506182820,2755,2760,2760,2755,506
|
|
20240311,124300,504787310,2760,2760,2760,2760,272
|
|
20240311,124200,504036590,2760,2755,2760,2755,731
|
|
20240311,124100,502021880,2760,2755,2760,2755,170
|
|
20240311,124000,501553280,2755,2760,2760,2755,386
|
|
20240311,123900,500488690,2760,2760,2760,2760,499
|
|
20240311,123800,499111450,2760,2760,2760,2760,447
|
|
20240311,123700,497877730,2760,2755,2760,2755,811
|
|
20240311,123600,495641920,2755,2755,2755,2755,0
|
|
20240311,123500,495641920,2755,2755,2755,2755,446
|
|
20240311,123400,494413190,2755,2755,2755,2755,534
|
|
20240311,123300,492942020,2755,2755,2755,2755,447
|
|
20240311,123200,491710535,2760,2760,2760,2755,505
|
|
20240311,123100,490318685,2760,2760,2760,2760,175
|
|
20240311,123000,489835685,2760,2760,2760,2760,272
|
|
20240311,122900,489084965,2760,2760,2760,2760,1021
|
|
20240311,122800,486267005,2760,2755,2760,2755,352
|
|
20240311,122700,485296845,2755,2755,2755,2755,684
|
|
20240311,122600,483412425,2755,2755,2755,2755,120
|
|
20240311,122500,483081825,2760,2760,2760,2755,584
|
|
20240311,122400,481472705,2760,2760,2760,2760,462
|
|
20240311,122300,480197585,2760,2755,2760,2755,298
|
|
20240311,122200,479376580,2755,2760,2760,2755,470
|
|
20240311,122100,478080140,2765,2760,2765,2760,298
|
|
20240311,122000,477257645,2765,2760,2765,2760,532
|
|
20240311,121900,475789320,2760,2760,2760,2760,295
|
|
20240311,121800,474975120,2760,2765,2765,2760,150
|
|
20240311,121700,474560970,2765,2760,2765,2760,854
|
|
20240311,121600,472203880,2760,2770,2770,2760,3
|
|
20240311,121500,472195580,2765,2765,2765,2765,870
|
|
20240311,121400,469790030,2770,2770,2770,2770,5916
|
|
20240311,121300,453402710,2770,2770,2770,2770,595
|
|
20240311,121200,451754560,2770,2770,2770,2770,677
|
|
20240311,121100,449879270,2770,2770,2770,2770,295
|
|
20240311,121000,449062120,2770,2770,2770,2770,640
|
|
20240311,120900,447289320,2770,2775,2775,2770,189
|
|
20240311,120800,446765720,2770,2770,2770,2770,120
|
|
20240311,120700,446433320,2770,2770,2770,2770,840
|
|
20240311,120600,444106520,2770,2770,2770,2770,120
|
|
20240311,120500,443774120,2770,2770,2770,2770,1349
|
|
20240311,120400,440037390,2770,2770,2770,2770,121
|
|
20240311,120300,439702220,2770,2770,2770,2770,175
|
|
20240311,120200,439217470,2770,2770,2770,2770,683
|
|
20240311,120100,437325560,2770,2770,2770,2770,295
|
|
20240311,120000,436508410,2770,2775,2775,2770,557
|
|
20240311,115900,434963740,2775,2775,2780,2775,2421
|
|
20240311,115800,428245420,2775,2775,2775,2775,446
|
|
20240311,115700,427007770,2775,2775,2775,2775,271
|
|
20240311,115600,426255745,2775,2775,2775,2775,295
|
|
20240311,115500,425437120,2775,2775,2775,2775,489
|
|
20240311,115400,424080145,2775,2775,2775,2775,447
|
|
20240311,115300,422839720,2775,2775,2775,2775,517
|
|
20240311,115200,421405045,2775,2775,2775,2775,336
|
|
20240311,115100,420472645,2775,2775,2775,2775,847
|
|
20240311,115000,418122220,2770,2780,2780,2770,1299
|
|
20240311,114900,414518230,2775,2775,2775,2775,272
|
|
20240311,114800,413763430,2775,2775,2775,2775,687
|
|
20240311,114700,411857005,2775,2780,2780,2775,261
|
|
20240311,114600,411132230,2775,2775,2775,2775,295
|
|
20240311,114500,410313605,2775,2775,2775,2775,2566
|
|
20240311,114400,403192955,2775,2775,2775,2775,327
|
|
20240311,114300,402285530,2775,2780,2785,2775,932
|
|
20240311,114200,399695730,2780,2780,2780,2780,446
|
|
20240311,114100,398455850,2780,2780,2780,2780,172
|
|
20240311,114000,397977690,2780,2775,2780,2775,908
|
|
20240311,113900,395454325,2775,2775,2775,2775,272
|
|
20240311,113800,394699525,2775,2780,2785,2775,1161
|
|
20240311,113700,391470980,2775,2780,2780,2775,1916
|
|
20240311,113600,386147000,2780,2780,2780,2780,326
|
|
20240311,113500,385240720,2780,2780,2780,2780,507
|
|
20240311,113400,383831260,2780,2780,2780,2780,447
|
|
20240311,113300,382588600,2780,2780,2780,2780,623
|
|
20240311,113200,380856660,2780,2785,2785,2780,212
|
|
20240311,113100,380267115,2785,2785,2785,2780,821
|
|
20240311,113000,377981230,2785,2785,2785,2785,175
|
|
20240311,112900,377493855,2785,2785,2785,2785,282
|
|
20240311,112800,376708485,2785,2790,2795,2785,994
|
|
20240311,112700,373937795,2790,2790,2790,2790,0
|
|
20240311,112600,373937795,2790,2780,2790,2780,1188
|
|
20240311,112500,370632340,2780,2780,2780,2780,0
|
|
20240311,112400,370632340,2780,2775,2780,2775,947
|
|
20240311,112300,368001315,2775,2780,2785,2775,3541
|
|
20240311,112200,358158880,2785,2780,2785,2780,176
|
|
20240311,112100,357669595,2785,2785,2785,2780,3011
|
|
20240311,112000,349295365,2785,2780,2785,2780,478
|
|
20240311,111900,347965615,2780,2780,2780,2780,1155
|
|
20240311,111800,344754715,2780,2780,2780,2780,683
|
|
20240311,111700,342855975,2780,2780,2780,2780,120
|
|
20240311,111600,342522375,2780,2780,2780,2780,657
|
|
20240311,111500,340695915,2780,2780,2780,2780,295
|
|
20240311,111400,339875815,2780,2780,2780,2780,0
|
|
20240311,111300,339875815,2780,2785,2790,2780,2530
|
|
20240311,111200,332825235,2785,2785,2785,2785,1
|
|
20240311,111100,332822450,2785,2780,2785,2780,219
|
|
20240311,111000,332213290,2780,2780,2780,2780,1017
|
|
20240311,110900,329386030,2785,2785,2785,2785,90
|
|
20240311,110800,329135380,2785,2785,2785,2785,123
|
|
20240311,110700,328792825,2785,2785,2785,2785,901
|
|
20240311,110600,326283540,2790,2785,2790,2785,370
|
|
20240311,110500,325253040,2785,2785,2785,2785,911
|
|
20240311,110400,322715905,2785,2785,2785,2785,0
|
|
20240311,110300,322715905,2785,2790,2790,2785,1709
|
|
20240311,110200,317956165,2790,2785,2790,2785,2113
|
|
20240311,110100,312065395,2790,2785,2790,2785,181
|
|
20240311,110000,311561160,2790,2790,2790,2790,1
|
|
20240311,105900,311558370,2790,2790,2790,2790,41
|
|
20240311,105800,311443980,2790,2790,2790,2790,425
|
|
20240311,105700,310258230,2785,2785,2785,2785,1232
|
|
20240311,105600,306827110,2785,2785,2785,2785,670
|
|
20240311,105500,304961160,2790,2790,2790,2790,1
|
|
20240311,105400,304958370,2790,2790,2790,2790,802
|
|
20240311,105300,302720790,2790,2790,2795,2790,274
|
|
20240311,105200,301955830,2790,2800,2800,2790,319
|
|
20240311,105100,301064925,2800,2800,2800,2800,151
|
|
20240311,105000,300642125,2800,2800,2805,2800,1515
|
|
20240311,104900,296400085,2800,2795,2800,2795,144
|
|
20240311,104800,295997600,2795,2795,2795,2790,526
|
|
20240311,104700,294528190,2795,2795,2795,2795,1000
|
|
20240311,104600,291733190,2795,2800,2800,2795,170
|
|
20240311,104500,291257940,2800,2800,2805,2795,2756
|
|
20240311,104400,283543200,2805,2800,2805,2800,330
|
|
20240311,104300,282619195,2800,2800,2800,2800,1090
|
|
20240311,104200,279567195,2795,2795,2795,2795,138
|
|
20240311,104100,279181485,2800,2795,2800,2795,2320
|
|
20240311,104000,272685585,2795,2800,2800,2795,305
|
|
20240311,103900,271832935,2790,2790,2795,2785,2084
|
|
20240311,103800,266009680,2795,2795,2795,2795,100
|
|
20240311,103700,265730180,2790,2790,2790,2790,339
|
|
20240311,103600,264784370,2790,2790,2790,2790,178
|
|
20240311,103500,264287750,2790,2790,2790,2790,0
|
|
20240311,103400,264287750,2790,2795,2795,2785,150
|
|
20240311,103300,263869245,2795,2785,2795,2785,7806
|
|
20240311,103200,242106140,2785,2785,2790,2785,5406
|
|
20240311,103100,227050015,2785,2785,2785,2785,423
|
|
20240311,103000,225871960,2785,2780,2785,2780,771
|
|
20240311,102900,223725930,2780,2780,2780,2775,618
|
|
20240311,102800,222009630,2775,2770,2775,2770,2892
|
|
20240311,102700,213984335,2775,2775,2775,2775,1
|
|
20240311,102600,213981560,2770,2770,2770,2770,466
|
|
20240311,102500,212690740,2770,2770,2770,2770,0
|
|
20240311,102400,212690740,2770,2770,2770,2770,100
|
|
20240311,102300,212413740,2775,2775,2775,2775,100
|
|
20240311,102200,212136240,2775,2770,2775,2770,654
|
|
20240311,102100,210321770,2770,2770,2770,2770,1897
|
|
20240311,102000,205067080,2770,2770,2770,2770,0
|
|
20240311,101900,205067080,2770,2770,2770,2770,4
|
|
20240311,101800,205056000,2770,2770,2770,2770,32
|
|
20240311,101700,204967360,2770,2765,2770,2765,1870
|
|
20240311,101600,199796570,2765,2750,2765,2750,2041
|
|
20240311,101500,194171955,2750,2750,2750,2750,5
|
|
20240311,101400,194158205,2750,2760,2760,2750,2600
|
|
20240311,101300,186991370,2765,2765,2765,2765,140
|
|
20240311,101200,186604270,2765,2765,2765,2765,0
|
|
20240311,101100,186604270,2765,2765,2765,2765,0
|
|
20240311,101000,186604270,2765,2765,2765,2765,84
|
|
20240311,100900,186372010,2760,2760,2760,2760,2563
|
|
20240311,100800,179298130,2765,2765,2765,2765,554
|
|
20240311,100700,177766320,2770,2770,2770,2770,0
|
|
20240311,100600,177766320,2770,2770,2770,2770,0
|
|
20240311,100500,177766320,2770,2765,2770,2765,1100
|
|
20240311,100400,174719820,2770,2770,2770,2770,1
|
|
20240311,100300,174717050,2765,2765,2765,2765,66
|
|
20240311,100200,174534560,2770,2770,2770,2765,1001
|
|
20240311,100100,171765140,2770,2770,2770,2770,670
|
|
20240311,100000,169909240,2770,2775,2775,2770,894
|
|
20240311,095900,167432810,2775,2775,2775,2775,0
|
|
20240311,095800,167432810,2775,2780,2780,2775,973
|
|
20240311,095700,164730420,2780,2785,2785,2780,11
|
|
20240311,095600,164699835,2780,2775,2780,2775,1063
|
|
20240311,095500,161747145,2775,2775,2775,2770,206
|
|
20240311,095400,161176300,2770,2770,2770,2770,0
|
|
20240311,095300,161176300,2770,2770,2770,2770,395
|
|
20240311,095200,160082150,2775,2775,2775,2775,0
|
|
20240311,095100,160082150,2775,2775,2780,2775,95
|
|
20240311,095000,159818475,2780,2775,2780,2775,40
|
|
20240311,094900,159707425,2775,2780,2780,2775,1228
|
|
20240311,094800,156297915,2785,2785,2785,2785,1
|
|
20240311,094700,156295130,2785,2785,2785,2785,103
|
|
20240311,094600,156008275,2785,2780,2785,2780,160
|
|
20240311,094500,155563400,2780,2780,2780,2775,1307
|
|
20240311,094400,151930885,2780,2780,2780,2780,150
|
|
20240311,094300,151513885,2780,2775,2780,2775,43
|
|
20240311,094200,151394545,2775,2775,2775,2775,0
|
|
20240311,094100,151394545,2775,2775,2775,2775,90
|
|
20240311,094000,151144795,2775,2770,2775,2770,324
|
|
20240311,093900,150246315,2770,2770,2770,2770,1859
|
|
20240311,093800,145096885,2770,2770,2770,2770,87
|
|
20240311,093700,144855895,2770,2760,2770,2760,1166
|
|
20240311,093600,141632435,2770,2770,2770,2770,68
|
|
20240311,093500,141444075,2770,2770,2770,2770,5
|
|
20240311,093400,141430225,2770,2765,2770,2765,588
|
|
20240311,093300,139804235,2765,2765,2765,2765,530
|
|
20240311,093200,138338785,2760,2760,2760,2760,400
|
|
20240311,093100,137234785,2765,2765,2765,2765,0
|
|
20240311,093000,137234785,2765,2765,2765,2765,480
|
|
20240311,092900,135907585,2770,2770,2770,2770,1
|
|
20240311,092800,135904815,2765,2760,2765,2760,207
|
|
20240311,092700,135332715,2760,2760,2760,2760,0
|
|
20240311,092600,135332715,2760,2760,2760,2760,0
|
|
20240311,092500,135332715,2760,2760,2760,2760,306
|
|
20240311,092400,134488155,2760,2760,2760,2760,1212
|
|
20240311,092300,131143035,2760,2760,2760,2760,150
|
|
20240311,092200,130729035,2760,2765,2765,2760,4275
|
|
20240311,092100,118917965,2770,2770,2775,2770,548
|
|
20240311,092000,117399935,2770,2775,2775,2770,115
|
|
20240311,091900,117080880,2775,2780,2785,2775,3320
|
|
20240311,091800,107849515,2770,2775,2775,2770,5520
|
|
20240311,091700,92559085,2780,2785,2785,2780,844
|
|
20240311,091600,90211625,2785,2770,2785,2770,1260
|
|
20240311,091500,86702910,2765,2775,2790,2765,8228
|
|
20240311,091400,63815830,2770,2770,2770,2765,3732
|
|
20240311,091300,53495140,2770,2770,2770,2770,990
|
|
20240311,091200,50752840,2770,2765,2770,2765,2453
|
|
20240311,091100,43962200,2765,2760,2765,2760,1511
|
|
20240311,091000,39784335,2760,2755,2765,2755,3552
|
|
20240311,090900,29980515,2755,2750,2760,2750,469
|
|
20240311,090800,28687920,2745,2750,2750,2745,1729
|
|
20240311,090700,23933565,2750,2750,2750,2750,15
|
|
20240311,090600,23892315,2750,2745,2750,2745,977
|
|
20240311,090500,21208885,2745,2745,2745,2745,0
|
|
20240311,090400,21208885,2745,2740,2745,2740,107
|
|
20240311,090300,20915435,2740,2745,2745,2740,35
|
|
20240311,090200,20819480,2745,2735,2745,2730,1391
|
|
20240311,090100,17012430,2735,2730,2735,2730,299
|
|
20240311,090000,16195275,2730,2730,2735,2730,5932
|