646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194300,762522390,2855,2855,2855,2855,2575
|
|
20240312,194200,762522390,2855,2855,2855,2855,0
|
|
20240312,194100,762522390,2855,2855,2855,2855,0
|
|
20240312,194000,762522390,2855,2855,2855,2855,0
|
|
20240312,193900,762522390,2855,2855,2855,2855,0
|
|
20240312,193800,762522390,2855,2855,2855,2855,0
|
|
20240312,193700,762522390,2855,2855,2855,2855,0
|
|
20240312,193600,762522390,2855,2855,2855,2855,0
|
|
20240312,193500,762522390,2855,2855,2855,2855,0
|
|
20240312,193400,762522390,2855,2855,2855,2855,0
|
|
20240312,193300,762522390,2855,2855,2855,2855,0
|
|
20240312,193200,762522390,2855,2855,2855,2855,0
|
|
20240312,193100,762522390,2855,2855,2855,2855,0
|
|
20240312,193000,762522390,2855,2855,2855,2855,0
|
|
20240312,192900,762522390,2855,2855,2855,2855,0
|
|
20240312,192800,762522390,2855,2855,2855,2855,0
|
|
20240312,192700,762522390,2855,2855,2855,2855,0
|
|
20240312,192600,762522390,2855,2855,2855,2855,0
|
|
20240312,192500,762522390,2855,2855,2855,2855,0
|
|
20240312,192400,762522390,2855,2855,2855,2855,0
|
|
20240312,192300,762522390,2855,2855,2855,2855,0
|
|
20240312,192200,762522390,2855,2855,2855,2855,0
|
|
20240312,192100,762522390,2855,2855,2855,2855,0
|
|
20240312,192000,762522390,2855,2855,2855,2855,0
|
|
20240312,191900,762522390,2855,2855,2855,2855,0
|
|
20240312,191800,762522390,2855,2855,2855,2855,0
|
|
20240312,191700,762522390,2855,2855,2855,2855,0
|
|
20240312,191600,762522390,2855,2855,2855,2855,0
|
|
20240312,191500,762522390,2855,2855,2855,2855,0
|
|
20240312,191400,762522390,2855,2855,2855,2855,0
|
|
20240312,191300,762522390,2855,2855,2855,2855,2575
|
|
20240312,191200,762522390,2855,2855,2855,2855,0
|
|
20240312,191100,762522390,2855,2855,2855,2855,0
|
|
20240312,191000,762522390,2855,2855,2855,2855,0
|
|
20240312,190900,762522390,2855,2855,2855,2855,0
|
|
20240312,190800,762522390,2855,2855,2855,2855,0
|
|
20240312,190700,762522390,2855,2855,2855,2855,0
|
|
20240312,190600,762522390,2855,2855,2855,2855,0
|
|
20240312,190500,762522390,2855,2855,2855,2855,0
|
|
20240312,190400,762522390,2855,2855,2855,2855,0
|
|
20240312,190300,762522390,2855,2855,2855,2855,0
|
|
20240312,190200,762522390,2855,2855,2855,2855,0
|
|
20240312,190100,762522390,2855,2855,2855,2855,0
|
|
20240312,190000,762522390,2855,2855,2855,2855,0
|
|
20240312,185900,762522390,2855,2855,2855,2855,0
|
|
20240312,185800,762522390,2855,2855,2855,2855,0
|
|
20240312,185700,762522390,2855,2855,2855,2855,0
|
|
20240312,185600,762522390,2855,2855,2855,2855,0
|
|
20240312,185500,762522390,2855,2855,2855,2855,0
|
|
20240312,185400,762522390,2855,2855,2855,2855,0
|
|
20240312,185300,762522390,2855,2855,2855,2855,0
|
|
20240312,185200,762522390,2855,2855,2855,2855,0
|
|
20240312,185100,762522390,2855,2855,2855,2855,0
|
|
20240312,185000,762522390,2855,2855,2855,2855,0
|
|
20240312,184900,762522390,2855,2855,2855,2855,0
|
|
20240312,184800,762522390,2855,2855,2855,2855,0
|
|
20240312,184700,762522390,2855,2855,2855,2855,0
|
|
20240312,184600,762522390,2855,2855,2855,2855,0
|
|
20240312,184500,762522390,2855,2855,2855,2855,0
|
|
20240312,184400,762522390,2855,2855,2855,2855,0
|
|
20240312,184300,762522390,2855,2855,2855,2855,2575
|
|
20240312,184200,762522390,2855,2855,2855,2855,0
|
|
20240312,184100,762522390,2855,2855,2855,2855,0
|
|
20240312,184000,762522390,2855,2855,2855,2855,0
|
|
20240312,183900,762522390,2855,2855,2855,2855,0
|
|
20240312,183800,762522390,2855,2855,2855,2855,0
|
|
20240312,183700,762522390,2855,2855,2855,2855,0
|
|
20240312,183600,762522390,2855,2855,2855,2855,0
|
|
20240312,183500,762522390,2855,2855,2855,2855,0
|
|
20240312,183400,762522390,2855,2855,2855,2855,0
|
|
20240312,183300,762522390,2855,2855,2855,2855,0
|
|
20240312,183200,762522390,2855,2855,2855,2855,0
|
|
20240312,183100,762522390,2855,2855,2855,2855,0
|
|
20240312,183000,762522390,2855,2855,2855,2855,0
|
|
20240312,182900,762522390,2855,2855,2855,2855,0
|
|
20240312,182800,762522390,2855,2855,2855,2855,0
|
|
20240312,182700,762522390,2855,2855,2855,2855,0
|
|
20240312,182600,762522390,2855,2855,2855,2855,0
|
|
20240312,182500,762522390,2855,2855,2855,2855,0
|
|
20240312,182400,762522390,2855,2855,2855,2855,0
|
|
20240312,182300,762522390,2855,2855,2855,2855,0
|
|
20240312,182200,762522390,2855,2855,2855,2855,0
|
|
20240312,182100,762522390,2855,2855,2855,2855,0
|
|
20240312,182000,762522390,2855,2855,2855,2855,0
|
|
20240312,181900,762522390,2855,2855,2855,2855,0
|
|
20240312,181800,762522390,2855,2855,2855,2855,0
|
|
20240312,181700,762522390,2855,2855,2855,2855,0
|
|
20240312,181600,762522390,2855,2855,2855,2855,0
|
|
20240312,181500,762522390,2855,2855,2855,2855,0
|
|
20240312,181400,762522390,2855,2855,2855,2855,0
|
|
20240312,181300,762522390,2855,2855,2855,2855,2575
|
|
20240312,181200,762522390,2855,2855,2855,2855,0
|
|
20240312,181100,762522390,2855,2855,2855,2855,0
|
|
20240312,181000,762522390,2855,2855,2855,2855,0
|
|
20240312,180900,762522390,2855,2855,2855,2855,0
|
|
20240312,180800,762522390,2855,2855,2855,2855,0
|
|
20240312,180700,762522390,2855,2855,2855,2855,0
|
|
20240312,180600,762522390,2855,2855,2855,2855,0
|
|
20240312,180500,762522390,2855,2855,2855,2855,0
|
|
20240312,180400,762522390,2855,2855,2855,2855,0
|
|
20240312,180300,762522390,2855,2855,2855,2855,0
|
|
20240312,180200,762522390,2855,2855,2855,2855,0
|
|
20240312,180100,762522390,2855,2855,2855,2855,0
|
|
20240312,180000,762522390,2855,2855,2855,2855,0
|
|
20240312,175900,762522390,2855,2855,2855,2855,0
|
|
20240312,175800,762522390,2855,2855,2855,2855,0
|
|
20240312,175700,762522390,2855,2855,2855,2855,0
|
|
20240312,175600,762522390,2855,2855,2855,2855,0
|
|
20240312,175500,762522390,2855,2855,2855,2855,0
|
|
20240312,175400,762522390,2855,2855,2855,2855,0
|
|
20240312,175300,762522390,2855,2855,2855,2855,0
|
|
20240312,175200,762522390,2855,2855,2855,2855,0
|
|
20240312,175100,762522390,2855,2855,2855,2855,0
|
|
20240312,175000,762522390,2855,2855,2855,2855,0
|
|
20240312,174900,762522390,2855,2855,2855,2855,0
|
|
20240312,174800,762522390,2855,2855,2855,2855,0
|
|
20240312,174700,762522390,2855,2855,2855,2855,0
|
|
20240312,174600,762522390,2855,2855,2855,2855,0
|
|
20240312,174500,762522390,2855,2855,2855,2855,0
|
|
20240312,174400,762522390,2855,2855,2855,2855,0
|
|
20240312,174300,762522390,2855,2855,2855,2855,2575
|
|
20240312,174200,762522390,2855,2855,2855,2855,0
|
|
20240312,174100,762522390,2855,2855,2855,2855,0
|
|
20240312,174000,762522390,2855,2855,2855,2855,0
|
|
20240312,173900,762522390,2855,2855,2855,2855,0
|
|
20240312,173800,762522390,2855,2855,2855,2855,0
|
|
20240312,173700,762522390,2855,2855,2855,2855,0
|
|
20240312,173600,762522390,2855,2855,2855,2855,0
|
|
20240312,173500,762522390,2855,2855,2855,2855,0
|
|
20240312,173400,762522390,2855,2855,2855,2855,0
|
|
20240312,173300,762522390,2855,2855,2855,2855,0
|
|
20240312,173200,762522390,2855,2855,2855,2855,0
|
|
20240312,173100,762522390,2855,2855,2855,2855,0
|
|
20240312,173000,762522390,2855,2855,2855,2855,0
|
|
20240312,172900,762522390,2855,2855,2855,2855,0
|
|
20240312,172800,762522390,2855,2855,2855,2855,0
|
|
20240312,172700,762522390,2855,2855,2855,2855,0
|
|
20240312,172600,762522390,2855,2855,2855,2855,0
|
|
20240312,172500,762522390,2855,2855,2855,2855,0
|
|
20240312,172400,762522390,2855,2855,2855,2855,0
|
|
20240312,172300,762522390,2855,2855,2855,2855,0
|
|
20240312,172200,762522390,2855,2855,2855,2855,0
|
|
20240312,172100,762522390,2855,2855,2855,2855,0
|
|
20240312,172000,762522390,2855,2855,2855,2855,0
|
|
20240312,171900,762522390,2855,2855,2855,2855,0
|
|
20240312,171800,762522390,2855,2855,2855,2855,0
|
|
20240312,171700,762522390,2855,2855,2855,2855,0
|
|
20240312,171600,762522390,2855,2855,2855,2855,0
|
|
20240312,171500,762522390,2855,2855,2855,2855,0
|
|
20240312,171400,762522390,2855,2855,2855,2855,0
|
|
20240312,171300,762522390,2855,2855,2855,2855,2575
|
|
20240312,171200,762522390,2855,2855,2855,2855,0
|
|
20240312,171100,762522390,2855,2855,2855,2855,0
|
|
20240312,171000,762522390,2855,2855,2855,2855,0
|
|
20240312,170900,762522390,2855,2855,2855,2855,0
|
|
20240312,170800,762522390,2855,2855,2855,2855,0
|
|
20240312,170700,762522390,2855,2855,2855,2855,0
|
|
20240312,170600,762522390,2855,2855,2855,2855,0
|
|
20240312,170500,762522390,2855,2855,2855,2855,0
|
|
20240312,170400,762522390,2855,2855,2855,2855,0
|
|
20240312,170300,762522390,2855,2855,2855,2855,0
|
|
20240312,170200,762522390,2855,2855,2855,2855,0
|
|
20240312,170100,762522390,2855,2855,2855,2855,0
|
|
20240312,170000,762522390,2855,2855,2855,2855,0
|
|
20240312,165900,762522390,2855,2855,2855,2855,0
|
|
20240312,165800,762522390,2855,2855,2855,2855,0
|
|
20240312,165700,762522390,2855,2855,2855,2855,0
|
|
20240312,165600,762522390,2855,2855,2855,2855,0
|
|
20240312,165500,762522390,2855,2855,2855,2855,0
|
|
20240312,165400,762522390,2855,2855,2855,2855,0
|
|
20240312,165300,762522390,2855,2855,2855,2855,0
|
|
20240312,165200,762522390,2855,2855,2855,2855,0
|
|
20240312,165100,762522390,2855,2855,2855,2855,0
|
|
20240312,165000,762522390,2855,2855,2855,2855,0
|
|
20240312,164900,762522390,2855,2855,2855,2855,0
|
|
20240312,164800,762522390,2855,2855,2855,2855,0
|
|
20240312,164700,762522390,2855,2855,2855,2855,0
|
|
20240312,164600,762522390,2855,2855,2855,2855,0
|
|
20240312,164500,762522390,2855,2855,2855,2855,0
|
|
20240312,164400,762522390,2855,2855,2855,2855,0
|
|
20240312,164300,762522390,2855,2855,2855,2855,2575
|
|
20240312,164200,762522390,2855,2855,2855,2855,0
|
|
20240312,164100,762522390,2855,2855,2855,2855,0
|
|
20240312,164000,762522390,2855,2855,2855,2855,0
|
|
20240312,163900,762522390,2855,2855,2855,2855,0
|
|
20240312,163800,762522390,2855,2855,2855,2855,0
|
|
20240312,163700,762522390,2855,2855,2855,2855,0
|
|
20240312,163600,762522390,2855,2855,2855,2855,0
|
|
20240312,163500,762522390,2855,2855,2855,2855,0
|
|
20240312,163400,762522390,2855,2855,2855,2855,0
|
|
20240312,163300,762522390,2855,2855,2855,2855,0
|
|
20240312,163200,762522390,2855,2855,2855,2855,0
|
|
20240312,163100,762522390,2855,2855,2855,2855,0
|
|
20240312,163000,762522390,2855,2855,2855,2855,0
|
|
20240312,162900,762522390,2855,2855,2855,2855,0
|
|
20240312,162800,762522390,2855,2855,2855,2855,0
|
|
20240312,162700,762522390,2855,2855,2855,2855,0
|
|
20240312,162600,762522390,2855,2855,2855,2855,0
|
|
20240312,162500,762522390,2855,2855,2855,2855,0
|
|
20240312,162400,762522390,2855,2855,2855,2855,0
|
|
20240312,162300,762522390,2855,2855,2855,2855,0
|
|
20240312,162200,762522390,2855,2855,2855,2855,0
|
|
20240312,162100,762522390,2855,2855,2855,2855,0
|
|
20240312,162000,762522390,2855,2855,2855,2855,0
|
|
20240312,161900,762522390,2855,2855,2855,2855,0
|
|
20240312,161800,762522390,2855,2855,2855,2855,0
|
|
20240312,161700,762522390,2855,2855,2855,2855,0
|
|
20240312,161600,762522390,2855,2855,2855,2855,0
|
|
20240312,161500,762522390,2855,2855,2855,2855,0
|
|
20240312,161400,762522390,2855,2855,2855,2855,0
|
|
20240312,161300,762522390,2855,2855,2855,2855,2575
|
|
20240312,161200,762522390,2855,2855,2855,2855,0
|
|
20240312,161100,762522390,2855,2855,2855,2855,0
|
|
20240312,161000,762522390,2855,2855,2855,2855,0
|
|
20240312,160900,762522390,2855,2855,2855,2855,0
|
|
20240312,160800,762522390,2855,2855,2855,2855,0
|
|
20240312,160700,762522390,2855,2855,2855,2855,0
|
|
20240312,160600,762522390,2855,2855,2855,2855,0
|
|
20240312,160500,762522390,2855,2855,2855,2855,0
|
|
20240312,160400,762522390,2855,2855,2855,2855,0
|
|
20240312,160300,762522390,2855,2855,2855,2855,0
|
|
20240312,160200,762522390,2855,2855,2855,2855,0
|
|
20240312,160100,762522390,2855,2855,2855,2855,0
|
|
20240312,160000,762522390,2855,2855,2855,2855,0
|
|
20240312,155900,762522390,2855,2855,2855,2855,0
|
|
20240312,155800,762522390,2855,2855,2855,2855,0
|
|
20240312,155700,762522390,2855,2855,2855,2855,0
|
|
20240312,155600,762522390,2855,2855,2855,2855,0
|
|
20240312,155500,762522390,2855,2855,2855,2855,0
|
|
20240312,155400,762522390,2855,2855,2855,2855,0
|
|
20240312,155300,762522390,2855,2855,2855,2855,0
|
|
20240312,155200,762522390,2855,2855,2855,2855,0
|
|
20240312,155100,762522390,2855,2855,2855,2855,0
|
|
20240312,155000,762522390,2855,2855,2855,2855,0
|
|
20240312,154900,762522390,2855,2855,2855,2855,0
|
|
20240312,154800,762522390,2855,2855,2855,2855,0
|
|
20240312,154700,762522390,2855,2855,2855,2855,0
|
|
20240312,154600,762522390,2855,2855,2855,2855,0
|
|
20240312,154500,762522390,2855,2855,2855,2855,0
|
|
20240312,154400,762522390,2855,2855,2855,2855,0
|
|
20240312,154300,762522390,2855,2855,2855,2855,2575
|
|
20240312,154200,762522390,2855,2855,2855,2855,0
|
|
20240312,154100,762522390,2855,2855,2855,2855,0
|
|
20240312,154000,762522390,2855,2855,2855,2855,0
|
|
20240312,153900,762522390,2855,2855,2855,2855,0
|
|
20240312,153800,762522390,2855,2855,2855,2855,0
|
|
20240312,153700,762522390,2855,2855,2855,2855,0
|
|
20240312,153600,762522390,2855,2855,2855,2855,0
|
|
20240312,153500,762522390,2855,2855,2855,2855,0
|
|
20240312,153400,762522390,2855,2855,2855,2855,0
|
|
20240312,153300,762522390,2855,2855,2855,2855,0
|
|
20240312,153200,762522390,2855,2855,2855,2855,0
|
|
20240312,153100,762522390,2855,2855,2855,2855,0
|
|
20240312,153000,762522390,2855,2855,2855,2855,2575
|
|
20240312,152900,755170765,2855,2855,2855,2855,0
|
|
20240312,152800,755170765,2855,2855,2855,2855,0
|
|
20240312,152700,755170765,2855,2855,2855,2855,0
|
|
20240312,152600,755170765,2855,2855,2855,2855,0
|
|
20240312,152500,755170765,2855,2855,2855,2855,0
|
|
20240312,152400,755170765,2855,2855,2855,2855,0
|
|
20240312,152300,755170765,2855,2855,2855,2855,0
|
|
20240312,152200,755170765,2855,2855,2855,2855,0
|
|
20240312,152100,755170765,2855,2855,2855,2855,0
|
|
20240312,152000,755170765,2855,2855,2855,2855,0
|
|
20240312,151900,755170765,2855,2855,2860,2850,538
|
|
20240312,151800,753634800,2860,2855,2860,2855,85
|
|
20240312,151700,753392120,2855,2855,2855,2855,285
|
|
20240312,151600,752578445,2855,2850,2855,2850,455
|
|
20240312,151500,751279425,2855,2845,2855,2845,4
|
|
20240312,151400,751268035,2845,2850,2850,2845,3
|
|
20240312,151300,751259490,2850,2855,2855,2850,865
|
|
20240312,151200,748790055,2855,2855,2855,2855,16
|
|
20240312,151100,748744375,2850,2850,2850,2850,356
|
|
20240312,151000,747729775,2850,2850,2850,2850,3
|
|
20240312,150900,747721225,2855,2855,2855,2855,895
|
|
20240312,150800,745166000,2845,2845,2845,2845,618
|
|
20240312,150700,743407790,2845,2845,2845,2845,70
|
|
20240312,150600,743208640,2855,2855,2855,2855,523
|
|
20240312,150500,741715475,2845,2850,2850,2845,404
|
|
20240312,150400,740564500,2850,2850,2850,2850,117
|
|
20240312,150300,740231050,2850,2850,2855,2850,548
|
|
20240312,150200,738667450,2850,2850,2850,2850,960
|
|
20240312,150100,735931450,2850,2850,2850,2850,0
|
|
20240312,150000,735931450,2850,2845,2850,2845,240
|
|
20240312,145900,735247505,2850,2850,2850,2850,468
|
|
20240312,145800,733913705,2840,2840,2840,2840,500
|
|
20240312,145700,732493705,2840,2840,2840,2840,193
|
|
20240312,145600,731945585,2835,2835,2835,2835,96
|
|
20240312,145500,731673425,2835,2850,2850,2835,540
|
|
20240312,145400,730135955,2835,2835,2835,2835,290
|
|
20240312,145300,729313805,2850,2850,2850,2835,194
|
|
20240312,145200,728762345,2850,2850,2850,2835,709
|
|
20240312,145100,726749030,2850,2835,2855,2835,472
|
|
20240312,145000,725405090,2835,2835,2845,2835,203
|
|
20240312,144900,724829485,2840,2840,2840,2840,3652
|
|
20240312,144800,714457805,2840,2840,2850,2840,591
|
|
20240312,144700,712775385,2840,2840,2850,2840,292
|
|
20240312,144600,711945105,2840,2845,2845,2840,117
|
|
20240312,144500,711612720,2845,2845,2845,2845,335
|
|
20240312,144400,710659645,2850,2850,2850,2835,263
|
|
20240312,144300,709911565,2850,2840,2850,2835,762
|
|
20240312,144200,707743650,2840,2835,2840,2835,203
|
|
20240312,144100,707168110,2835,2835,2845,2835,585
|
|
20240312,144000,705505775,2835,2835,2835,2835,288
|
|
20240312,143900,704689295,2835,2835,2835,2835,295
|
|
20240312,143800,703852970,2835,2840,2840,2835,284
|
|
20240312,143700,703047375,2840,2835,2850,2835,1438
|
|
20240312,143600,698954690,2845,2835,2845,2835,344
|
|
20240312,143500,697978940,2835,2835,2835,2835,492
|
|
20240312,143400,696584120,2850,2845,2850,2835,618
|
|
20240312,143300,694826980,2835,2835,2835,2835,96
|
|
20240312,143200,694554820,2835,2835,2835,2835,289
|
|
20240312,143100,693735505,2835,2835,2835,2835,96
|
|
20240312,143000,693463345,2835,2835,2845,2835,701
|
|
20240312,142900,691470920,2835,2840,2840,2835,3822
|
|
20240312,142800,680630280,2840,2840,2845,2840,216
|
|
20240312,142700,680016835,2845,2850,2850,2840,543
|
|
20240312,142600,678470495,2840,2840,2840,2840,96
|
|
20240312,142500,678197855,2840,2840,2850,2840,1067
|
|
20240312,142400,675167455,2840,2840,2840,2840,96
|
|
20240312,142300,674894815,2840,2840,2845,2840,799
|
|
20240312,142200,672623105,2840,2845,2845,2840,156
|
|
20240312,142100,672179765,2845,2845,2845,2845,33
|
|
20240312,142000,672085880,2845,2845,2845,2845,289
|
|
20240312,141900,671263675,2850,2845,2850,2845,505
|
|
20240312,141800,669824965,2845,2845,2850,2845,290
|
|
20240312,141700,668999910,2845,2845,2845,2845,96
|
|
20240312,141600,668726790,2845,2845,2850,2845,754
|
|
20240312,141500,666579330,2845,2845,2845,2845,632
|
|
20240312,141400,664781290,2845,2845,2845,2845,193
|
|
20240312,141300,664232205,2850,2855,2855,2850,678
|
|
20240312,141200,662299900,2855,2850,2855,2850,536
|
|
20240312,141100,660770100,2850,2845,2855,2845,325
|
|
20240312,141000,659844145,2855,2845,2855,2845,137
|
|
20240312,140900,659454270,2845,2855,2855,2845,707
|
|
20240312,140800,657437715,2845,2845,2845,2845,193
|
|
20240312,140700,656888630,2855,2855,2855,2845,526
|
|
20240312,140600,655388340,2850,2855,2855,2845,487
|
|
20240312,140500,653999820,2850,2845,2855,2845,1014
|
|
20240312,140400,651108920,2845,2850,2850,2845,911
|
|
20240312,140300,648513495,2850,2850,2850,2850,95
|
|
20240312,140200,648242745,2850,2855,2855,2850,679
|
|
20240312,140100,646305160,2855,2850,2855,2850,288
|
|
20240312,140000,645483875,2850,2850,2850,2845,1207
|
|
20240312,135900,642044410,2850,2850,2850,2850,100
|
|
20240312,135800,641759410,2850,2850,2850,2845,525
|
|
20240312,135700,640263640,2845,2850,2850,2845,52
|
|
20240312,135600,640115690,2845,2845,2845,2845,497
|
|
20240312,135500,638701725,2850,2845,2850,2845,1001
|
|
20240312,135400,635853875,2850,2850,2850,2850,550
|
|
20240312,135300,634286375,2845,2845,2845,2845,96
|
|
20240312,135200,634013255,2845,2840,2845,2840,1098
|
|
20240312,135100,630889595,2840,2845,2845,2840,936
|
|
20240312,135000,628227160,2845,2845,2845,2845,412
|
|
20240312,134900,627055020,2840,2840,2840,2840,96
|
|
20240312,134800,626782380,2840,2840,2840,2840,1
|
|
20240312,134700,626779540,2845,2835,2845,2835,609
|
|
20240312,134600,625047905,2830,2830,2830,2830,0
|
|
20240312,134500,625047905,2830,2845,2845,2830,3
|
|
20240312,134400,625039385,2830,2850,2850,2830,490
|
|
20240312,134300,623644805,2830,2830,2830,2830,0
|
|
20240312,134200,623644805,2830,2830,2830,2830,169
|
|
20240312,134100,623166535,2855,2855,2855,2855,411
|
|
20240312,134000,621993130,2855,2850,2855,2825,2636
|
|
20240312,133900,614482030,2845,2845,2845,2845,249
|
|
20240312,133800,613773625,2840,2840,2845,2825,1168
|
|
20240312,133700,610455460,2840,2835,2840,2835,5000
|
|
20240312,133600,596258960,2820,2840,2840,2820,5641
|
|
20240312,133500,580335175,2830,2835,2835,2830,1600
|
|
20240312,133400,575807155,2835,2835,2835,2835,10
|
|
20240312,133300,575778805,2835,2840,2840,2835,698
|
|
20240312,133200,573796970,2840,2840,2840,2840,1
|
|
20240312,133100,573794130,2830,2830,2830,2830,96
|
|
20240312,133000,573522450,2840,2840,2840,2840,0
|
|
20240312,132900,573522450,2840,2835,2840,2830,1989
|
|
20240312,132800,567886355,2835,2835,2835,2835,0
|
|
20240312,132700,567886355,2835,2835,2835,2835,0
|
|
20240312,132600,567886355,2835,2835,2835,2835,1832
|
|
20240312,132500,562692635,2835,2825,2835,2825,381
|
|
20240312,132400,561612550,2830,2830,2830,2830,97
|
|
20240312,132300,561338040,2835,2835,2835,2835,200
|
|
20240312,132200,560771040,2835,2830,2835,2830,910
|
|
20240312,132100,558193670,2830,2830,2830,2830,9
|
|
20240312,132000,558168200,2830,2830,2830,2830,97
|
|
20240312,131900,557893690,2835,2835,2835,2835,483
|
|
20240312,131800,556524385,2830,2830,2830,2830,1988
|
|
20240312,131700,550898345,2825,2825,2825,2825,106
|
|
20240312,131600,550598895,2825,2825,2825,2825,100
|
|
20240312,131500,550316395,2830,2830,2830,2825,520
|
|
20240312,131400,548845280,2825,2825,2825,2825,0
|
|
20240312,131300,548845280,2825,2830,2830,2825,126
|
|
20240312,131200,548489180,2830,2820,2830,2820,251
|
|
20240312,131100,547779430,2825,2825,2825,2825,702
|
|
20240312,131000,545796280,2825,2825,2825,2825,510
|
|
20240312,130900,544355530,2825,2830,2830,2820,1498
|
|
20240312,130800,540124110,2825,2830,2830,2825,480
|
|
20240312,130700,538766190,2825,2825,2825,2825,0
|
|
20240312,130600,538766190,2825,2825,2825,2825,97
|
|
20240312,130500,538492165,2830,2830,2830,2830,165
|
|
20240312,130400,538025215,2830,2825,2830,2825,470
|
|
20240312,130300,536695695,2825,2825,2825,2825,67
|
|
20240312,130200,536506420,2825,2825,2825,2825,176
|
|
20240312,130100,536009220,2830,2830,2830,2830,405
|
|
20240312,130000,534863070,2830,2825,2830,2825,8
|
|
20240312,125900,534840465,2825,2830,2830,2825,167
|
|
20240312,125800,534368335,2830,2830,2830,2830,19
|
|
20240312,125700,534314565,2830,2825,2830,2825,535
|
|
20240312,125600,532801120,2825,2825,2825,2825,0
|
|
20240312,125500,532801120,2825,2825,2825,2825,1186
|
|
20240312,125400,529450670,2830,2830,2830,2830,403
|
|
20240312,125300,528310180,2825,2825,2825,2825,136
|
|
20240312,125200,527925980,2830,2830,2830,2830,84
|
|
20240312,125100,527688260,2830,2835,2835,2830,72
|
|
20240312,125000,527484495,2830,2830,2835,2830,685
|
|
20240312,124900,525543470,2830,2830,2830,2830,1273
|
|
20240312,124800,521940880,2830,2830,2830,2830,641
|
|
20240312,124700,520126850,2835,2835,2840,2835,420
|
|
20240312,124600,518935485,2830,2830,2830,2830,596
|
|
20240312,124500,517248805,2830,2830,2830,2830,0
|
|
20240312,124400,517248805,2830,2830,2830,2830,97
|
|
20240312,124300,516974295,2830,2835,2840,2830,2335
|
|
20240312,124200,510355940,2840,2840,2840,2840,5
|
|
20240312,124100,510341740,2835,2835,2835,2835,1000
|
|
20240312,124000,507506740,2840,2840,2840,2840,133
|
|
20240312,123900,507129020,2840,2830,2840,2830,353
|
|
20240312,123800,506127470,2840,2840,2840,2840,0
|
|
20240312,123700,506127470,2840,2830,2840,2830,99
|
|
20240312,123600,505847270,2840,2835,2840,2830,616
|
|
20240312,123500,504098785,2840,2835,2840,2835,197
|
|
20240312,123400,503539790,2835,2840,2840,2835,235
|
|
20240312,123300,502873390,2835,2835,2835,2835,400
|
|
20240312,123200,501739390,2840,2840,2840,2830,493
|
|
20240312,123100,500340230,2840,2840,2840,2840,50
|
|
20240312,123000,500198230,2840,2835,2840,2830,117
|
|
20240312,122900,499867055,2840,2840,2840,2830,904
|
|
20240312,122800,497300695,2840,2830,2840,2830,98
|
|
20240312,122700,497023335,2840,2840,2840,2840,190
|
|
20240312,122600,496483735,2840,2830,2840,2830,103
|
|
20240312,122500,496192185,2840,2835,2840,2835,1283
|
|
20240312,122400,492552840,2835,2835,2835,2835,0
|
|
20240312,122300,492552840,2835,2835,2835,2835,96
|
|
20240312,122200,492280680,2840,2835,2840,2835,1905
|
|
20240312,122100,486871575,2830,2830,2830,2830,97
|
|
20240312,122000,486597065,2835,2830,2835,2830,101
|
|
20240312,121900,486311230,2840,2830,2840,2830,98
|
|
20240312,121800,486033870,2840,2840,2840,2840,424
|
|
20240312,121700,484829710,2840,2830,2840,2830,590
|
|
20240312,121600,483159890,2840,2840,2840,2840,0
|
|
20240312,121500,483159890,2840,2840,2840,2840,180
|
|
20240312,121400,482648690,2840,2840,2840,2825,3496
|
|
20240312,121300,472754780,2835,2835,2835,2835,102
|
|
20240312,121200,472465610,2835,2835,2835,2835,113
|
|
20240312,121100,472145255,2835,2835,2840,2835,148
|
|
20240312,121000,471725075,2835,2835,2835,2835,184
|
|
20240312,120900,471203435,2835,2835,2835,2835,20
|
|
20240312,120800,471146735,2835,2835,2835,2835,98
|
|
20240312,120700,470868905,2840,2840,2840,2840,470
|
|
20240312,120600,469534105,2840,2835,2840,2835,98
|
|
20240312,120500,469256265,2835,2835,2840,2835,57
|
|
20240312,120400,469094645,2840,2840,2840,2840,436
|
|
20240312,120300,467856405,2840,2835,2840,2830,557
|
|
20240312,120200,466277785,2840,2840,2840,2835,2117
|
|
20240312,120100,460271980,2840,2840,2840,2840,98
|
|
20240312,120000,459993660,2845,2845,2845,2840,3182
|
|
20240312,115900,450954440,2850,2840,2850,2840,98
|
|
20240312,115800,450676110,2845,2845,2845,2845,1217
|
|
20240312,115700,447213745,2845,2845,2850,2845,479
|
|
20240312,115600,445848795,2845,2845,2845,2845,119
|
|
20240312,115500,445510240,2850,2845,2850,2845,530
|
|
20240312,115400,443999890,2845,2845,2845,2845,122
|
|
20240312,115300,443652800,2845,2845,2850,2845,689
|
|
20240312,115200,441691750,2845,2845,2845,2845,13
|
|
20240312,115100,441654765,2845,2845,2845,2845,96
|
|
20240312,115000,441381645,2845,2850,2850,2845,331
|
|
20240312,114900,440439295,2845,2845,2845,2845,6
|
|
20240312,114800,440422225,2845,2845,2845,2845,53
|
|
20240312,114700,440271440,2845,2845,2845,2845,123
|
|
20240312,114600,439921505,2850,2845,2850,2845,650
|
|
20240312,114500,438071385,2845,2840,2845,2840,107
|
|
20240312,114400,437767455,2845,2845,2845,2845,1372
|
|
20240312,114300,433864115,2845,2850,2850,2845,183
|
|
20240312,114200,433343045,2850,2845,2850,2845,1152
|
|
20240312,114100,430060080,2845,2845,2845,2845,178
|
|
20240312,114000,429553670,2845,2845,2850,2845,1100
|
|
20240312,113900,426422425,2845,2840,2845,2840,562
|
|
20240312,113800,424823760,2840,2840,2840,2840,1240
|
|
20240312,113700,421302160,2840,2840,2840,2840,0
|
|
20240312,113600,421302160,2840,2840,2840,2840,97
|
|
20240312,113500,421026680,2845,2845,2845,2845,389
|
|
20240312,113400,419919975,2845,2840,2845,2840,125
|
|
20240312,113300,419564965,2840,2840,2840,2840,31
|
|
20240312,113200,419476925,2840,2840,2845,2840,714
|
|
20240312,113100,417446510,2845,2840,2845,2840,6
|
|
20240312,113000,417429465,2840,2840,2840,2840,28
|
|
20240312,112900,417349945,2840,2845,2845,2840,106
|
|
20240312,112800,417048855,2845,2840,2845,2840,654
|
|
20240312,112700,415189295,2840,2845,2845,2840,187
|
|
20240312,112600,414658205,2840,2840,2840,2840,0
|
|
20240312,112500,414658205,2840,2850,2855,2840,1694
|
|
20240312,112400,409830375,2845,2845,2845,2845,749
|
|
20240312,112300,407699470,2845,2850,2850,2845,167
|
|
20240312,112200,407224005,2850,2850,2850,2850,0
|
|
20240312,112100,407224005,2850,2850,2850,2850,407
|
|
20240312,112000,406064055,2840,2840,2840,2840,96
|
|
20240312,111900,405791415,2840,2840,2840,2840,30
|
|
20240312,111800,405706215,2840,2850,2850,2840,357
|
|
20240312,111700,404690095,2850,2850,2850,2850,345
|
|
20240312,111600,403706845,2845,2840,2845,2840,1496
|
|
20240312,111500,399457705,2840,2845,2845,2840,1935
|
|
20240312,111400,393958500,2845,2845,2850,2845,917
|
|
20240312,111300,391347305,2845,2845,2845,2845,44
|
|
20240312,111200,391222125,2845,2845,2845,2845,541
|
|
20240312,111100,389682980,2845,2850,2850,2845,80
|
|
20240312,111000,389455075,2850,2850,2855,2850,526
|
|
20240312,110900,387953460,2850,2850,2850,2850,20
|
|
20240312,110800,387896460,2850,2850,2850,2850,126
|
|
20240312,110700,387537360,2850,2850,2855,2850,425
|
|
20240312,110600,386324095,2850,2850,2850,2850,172
|
|
20240312,110500,385833895,2850,2850,2850,2850,26
|
|
20240312,110400,385759795,2855,2855,2855,2855,141
|
|
20240312,110300,385357240,2860,2855,2860,2855,402
|
|
20240312,110200,384208685,2855,2860,2860,2855,629
|
|
20240312,110100,382412750,2860,2860,2860,2860,1
|
|
20240312,110000,382409890,2865,2865,2865,2860,467
|
|
20240312,105900,381072235,2860,2860,2860,2860,1000
|
|
20240312,105800,378212235,2865,2865,2865,2865,1118
|
|
20240312,105700,375009165,2865,2865,2865,2865,110
|
|
20240312,105600,374694015,2865,2860,2865,2860,530
|
|
20240312,105500,373175730,2860,2860,2860,2860,8
|
|
20240312,105400,373152850,2865,2865,2865,2865,0
|
|
20240312,105300,373152850,2865,2865,2865,2865,191
|
|
20240312,105200,372605635,2865,2860,2865,2860,513
|
|
20240312,105100,371137015,2865,2860,2865,2860,74
|
|
20240312,105000,370925360,2865,2865,2865,2865,10
|
|
20240312,104900,370896710,2865,2860,2865,2860,566
|
|
20240312,104800,369275610,2855,2855,2855,2855,1169
|
|
20240312,104700,365938115,2855,2860,2860,2855,403
|
|
20240312,104600,364787435,2860,2860,2860,2860,1000
|
|
20240312,104500,361927435,2865,2865,2870,2865,1744
|
|
20240312,104400,356930570,2870,2865,2870,2865,51
|
|
20240312,104300,356784450,2865,2860,2865,2860,5311
|
|
20240312,104200,341575365,2860,2855,2860,2855,2103
|
|
20240312,104100,335562320,2855,2855,2855,2855,0
|
|
20240312,104000,335562320,2855,2855,2860,2850,883
|
|
20240312,103900,333043775,2860,2855,2860,2845,260
|
|
20240312,103800,332301870,2855,2840,2855,2840,4901
|
|
20240312,103700,318332540,2840,2840,2840,2830,909
|
|
20240312,103600,315753805,2840,2840,2840,2840,80
|
|
20240312,103500,315526605,2845,2835,2845,2835,241
|
|
20240312,103400,314841345,2835,2840,2845,2835,1954
|
|
20240312,103300,309296535,2845,2840,2845,2840,29
|
|
20240312,103200,309214160,2845,2845,2845,2840,37
|
|
20240312,103100,309108970,2845,2845,2850,2845,400
|
|
20240312,103000,307969020,2850,2845,2850,2845,32
|
|
20240312,102900,307877925,2845,2845,2845,2845,20
|
|
20240312,102800,307821025,2850,2850,2850,2850,151
|
|
20240312,102700,307390675,2850,2840,2850,2840,988
|
|
20240312,102600,304578505,2845,2845,2845,2845,665
|
|
20240312,102500,302686580,2850,2845,2850,2845,226
|
|
20240312,102400,302043585,2850,2840,2850,2840,255
|
|
20240312,102300,301317360,2840,2845,2845,2835,2409
|
|
20240312,102200,294477890,2845,2845,2850,2845,433
|
|
20240312,102100,293245900,2845,2850,2850,2845,218
|
|
20240312,102000,292624635,2850,2845,2855,2845,259
|
|
20240312,101900,291885690,2850,2845,2850,2845,72
|
|
20240312,101800,291680575,2850,2845,2850,2845,19
|
|
20240312,101700,291626515,2845,2845,2855,2845,471
|
|
20240312,101600,290283595,2855,2855,2855,2855,0
|
|
20240312,101500,290283595,2855,2845,2855,2845,128
|
|
20240312,101400,289919425,2855,2855,2855,2855,23
|
|
20240312,101300,289853760,2855,2855,2855,2855,475
|
|
20240312,101200,288497635,2860,2860,2860,2860,0
|
|
20240312,101100,288497635,2860,2850,2860,2845,705
|
|
20240312,101000,286490310,2860,2860,2860,2860,441
|
|
20240312,100900,285229050,2860,2855,2860,2850,4699
|
|
20240312,100800,271822060,2855,2860,2860,2855,3033
|
|
20240312,100700,263162840,2855,2860,2860,2855,171
|
|
20240312,100600,262673880,2855,2860,2860,2855,1267
|
|
20240312,100500,259050515,2860,2855,2860,2850,711
|
|
20240312,100400,257020665,2855,2855,2855,2855,437
|
|
20240312,100300,255773030,2860,2860,2860,2855,2406
|
|
20240312,100200,248898670,2860,2860,2860,2855,342
|
|
20240312,100100,247920650,2860,2855,2860,2850,373
|
|
20240312,100000,246854540,2860,2860,2860,2850,2018
|
|
20240312,095900,241084330,2850,2855,2860,2850,2890
|
|
20240312,095800,232826020,2850,2850,2855,2850,3954
|
|
20240312,095700,221557015,2850,2860,2860,2850,1697
|
|
20240312,095600,216711075,2860,2855,2860,2850,2188
|
|
20240312,095500,210454820,2855,2850,2855,2850,1203
|
|
20240312,095400,207021155,2845,2845,2870,2845,9025
|
|
20240312,095300,181271045,2845,2845,2850,2845,3134
|
|
20240312,095200,172354630,2840,2835,2845,2835,7107
|
|
20240312,095100,152173490,2840,2840,2840,2840,550
|
|
20240312,095000,150611490,2840,2830,2840,2830,3981
|
|
20240312,094900,139310005,2830,2830,2830,2830,440
|
|
20240312,094800,138064805,2840,2840,2840,2840,378
|
|
20240312,094700,136991285,2840,2840,2840,2840,10
|
|
20240312,094600,136962885,2835,2835,2835,2835,98
|
|
20240312,094500,136685055,2840,2825,2840,2820,2723
|
|
20240312,094400,128987745,2825,2830,2835,2825,1019
|
|
20240312,094300,126107755,2835,2830,2835,2830,190
|
|
20240312,094200,125570050,2835,2835,2835,2830,187
|
|
20240312,094100,125039955,2840,2835,2840,2835,946
|
|
20240312,094000,122357370,2835,2840,2840,2835,101
|
|
20240312,093900,122071030,2845,2830,2845,2830,6920
|
|
20240312,093800,102468270,2830,2835,2840,2830,1173
|
|
20240312,093700,99141960,2835,2825,2835,2825,4755
|
|
20240312,093600,85665700,2825,2825,2825,2825,666
|
|
20240312,093500,83784250,2820,2825,2825,2820,619
|
|
20240312,093400,82035630,2825,2820,2825,2820,761
|
|
20240312,093300,79886150,2825,2825,2825,2820,1876
|
|
20240312,093200,74586760,2825,2825,2825,2825,32
|
|
20240312,093100,74496360,2825,2835,2835,2825,397
|
|
20240312,093000,73372215,2830,2830,2835,2830,500
|
|
20240312,092900,71955565,2830,2830,2830,2830,985
|
|
20240312,092800,69168015,2830,2830,2830,2830,200
|
|
20240312,092700,68602015,2830,2830,2830,2830,1686
|
|
20240312,092600,63830635,2830,2835,2835,2830,1851
|
|
20240312,092500,58588150,2830,2830,2830,2830,856
|
|
20240312,092400,56165670,2830,2830,2830,2830,354
|
|
20240312,092300,55163850,2825,2825,2835,2825,2538
|
|
20240312,092200,47980575,2830,2825,2830,2820,1048
|
|
20240312,092100,45019770,2825,2820,2825,2820,765
|
|
20240312,092000,42858700,2825,2820,2825,2820,49
|
|
20240312,091900,42720500,2820,2820,2820,2820,66
|
|
20240312,091800,42534380,2825,2825,2825,2815,1525
|
|
20240312,091700,38228055,2825,2820,2830,2820,2900
|
|
20240312,091600,30044945,2820,2820,2820,2820,250
|
|
20240312,091500,29339945,2820,2815,2820,2815,110
|
|
20240312,091400,29030240,2815,2815,2815,2815,1072
|
|
20240312,091300,26012560,2810,2810,2810,2810,2010
|
|
20240312,091200,20364460,2810,2805,2810,2805,676
|
|
20240312,091100,18465105,2805,2805,2805,2805,722
|
|
20240312,091000,16439895,2805,2805,2805,2805,825
|
|
20240312,090900,14125770,2800,2800,2805,2800,410
|
|
20240312,090800,12976270,2805,2800,2805,2800,327
|
|
20240312,090700,12060490,2805,2810,2810,2800,101
|
|
20240312,090600,11777210,2820,2810,2820,2810,296
|
|
20240312,090500,10942860,2800,2810,2810,2800,12
|
|
20240312,090400,10909210,2810,2810,2810,2810,1
|
|
20240312,090300,10906400,2800,2800,2800,2800,9
|
|
20240312,090200,10881200,2810,2820,2820,2810,62
|
|
20240312,090100,10706970,2800,2790,2820,2790,861
|
|
20240312,090000,8304740,2810,2800,2820,2795,2965
|