680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,201600,1017003230,2855,2855,2855,2855,0
|
|
20240312,201500,1017003230,2855,2855,2855,2855,0
|
|
20240312,201400,1017003230,2855,2855,2855,2855,0
|
|
20240312,201300,1017003230,2855,2855,2855,2855,0
|
|
20240312,201200,1017003230,2855,2855,2855,2855,0
|
|
20240312,201100,1017003230,2855,2855,2855,2855,0
|
|
20240312,201000,1017003230,2855,2855,2855,2855,0
|
|
20240312,200900,1017003230,2855,2855,2855,2855,0
|
|
20240312,200800,1017003230,2855,2855,2855,2855,0
|
|
20240312,200700,1017003230,2855,2855,2855,2855,0
|
|
20240312,200600,1017003230,2855,2855,2855,2855,0
|
|
20240312,200500,1017003230,2855,2855,2855,2855,0
|
|
20240312,200400,1017003230,2855,2855,2855,2855,0
|
|
20240312,200300,1017003230,2855,2855,2855,2855,0
|
|
20240312,200200,1017003230,2855,2855,2855,2855,0
|
|
20240312,200100,1017003230,2855,2855,2855,2855,0
|
|
20240312,200000,1017003230,2855,2855,2855,2855,0
|
|
20240312,195900,1017003230,2855,2855,2855,2855,0
|
|
20240312,195800,1017003230,2855,2855,2855,2855,0
|
|
20240312,195700,1017003230,2855,2855,2855,2855,0
|
|
20240312,195600,1017003230,2855,2855,2855,2855,0
|
|
20240312,195500,1017003230,2855,2855,2855,2855,0
|
|
20240312,195400,1017003230,2855,2855,2855,2855,0
|
|
20240312,195300,1017003230,2855,2855,2855,2855,0
|
|
20240312,195200,1017003230,2855,2855,2855,2855,0
|
|
20240312,195100,1017003230,2855,2855,2855,2855,0
|
|
20240312,195000,1017003230,2855,2855,2855,2855,0
|
|
20240312,194900,1017003230,2855,2855,2855,2855,0
|
|
20240312,194800,1017003230,2855,2855,2855,2855,0
|
|
20240312,194700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,194600,1017003230,2855,2855,2855,2855,0
|
|
20240312,194500,1017003230,2855,2855,2855,2855,0
|
|
20240312,194400,1017003230,2855,2855,2855,2855,0
|
|
20240312,194300,1017003230,2855,2855,2855,2855,0
|
|
20240312,194200,1017003230,2855,2855,2855,2855,0
|
|
20240312,194100,1017003230,2855,2855,2855,2855,0
|
|
20240312,194000,1017003230,2855,2855,2855,2855,0
|
|
20240312,193900,1017003230,2855,2855,2855,2855,0
|
|
20240312,193800,1017003230,2855,2855,2855,2855,0
|
|
20240312,193700,1017003230,2855,2855,2855,2855,0
|
|
20240312,193600,1017003230,2855,2855,2855,2855,0
|
|
20240312,193500,1017003230,2855,2855,2855,2855,0
|
|
20240312,193400,1017003230,2855,2855,2855,2855,0
|
|
20240312,193300,1017003230,2855,2855,2855,2855,0
|
|
20240312,193200,1017003230,2855,2855,2855,2855,0
|
|
20240312,193100,1017003230,2855,2855,2855,2855,0
|
|
20240312,193000,1017003230,2855,2855,2855,2855,0
|
|
20240312,192900,1017003230,2855,2855,2855,2855,0
|
|
20240312,192800,1017003230,2855,2855,2855,2855,0
|
|
20240312,192700,1017003230,2855,2855,2855,2855,0
|
|
20240312,192600,1017003230,2855,2855,2855,2855,0
|
|
20240312,192500,1017003230,2855,2855,2855,2855,0
|
|
20240312,192400,1017003230,2855,2855,2855,2855,0
|
|
20240312,192300,1017003230,2855,2855,2855,2855,0
|
|
20240312,192200,1017003230,2855,2855,2855,2855,0
|
|
20240312,192100,1017003230,2855,2855,2855,2855,0
|
|
20240312,192000,1017003230,2855,2855,2855,2855,0
|
|
20240312,191900,1017003230,2855,2855,2855,2855,0
|
|
20240312,191800,1017003230,2855,2855,2855,2855,0
|
|
20240312,191700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,191600,1017003230,2855,2855,2855,2855,0
|
|
20240312,191500,1017003230,2855,2855,2855,2855,0
|
|
20240312,191400,1017003230,2855,2855,2855,2855,0
|
|
20240312,191300,1017003230,2855,2855,2855,2855,0
|
|
20240312,191200,1017003230,2855,2855,2855,2855,0
|
|
20240312,191100,1017003230,2855,2855,2855,2855,0
|
|
20240312,191000,1017003230,2855,2855,2855,2855,0
|
|
20240312,190900,1017003230,2855,2855,2855,2855,0
|
|
20240312,190800,1017003230,2855,2855,2855,2855,0
|
|
20240312,190700,1017003230,2855,2855,2855,2855,0
|
|
20240312,190600,1017003230,2855,2855,2855,2855,0
|
|
20240312,190500,1017003230,2855,2855,2855,2855,0
|
|
20240312,190400,1017003230,2855,2855,2855,2855,0
|
|
20240312,190300,1017003230,2855,2855,2855,2855,0
|
|
20240312,190200,1017003230,2855,2855,2855,2855,0
|
|
20240312,190100,1017003230,2855,2855,2855,2855,0
|
|
20240312,190000,1017003230,2855,2855,2855,2855,0
|
|
20240312,185900,1017003230,2855,2855,2855,2855,0
|
|
20240312,185800,1017003230,2855,2855,2855,2855,0
|
|
20240312,185700,1017003230,2855,2855,2855,2855,0
|
|
20240312,185600,1017003230,2855,2855,2855,2855,0
|
|
20240312,185500,1017003230,2855,2855,2855,2855,0
|
|
20240312,185400,1017003230,2855,2855,2855,2855,0
|
|
20240312,185300,1017003230,2855,2855,2855,2855,0
|
|
20240312,185200,1017003230,2855,2855,2855,2855,0
|
|
20240312,185100,1017003230,2855,2855,2855,2855,0
|
|
20240312,185000,1017003230,2855,2855,2855,2855,0
|
|
20240312,184900,1017003230,2855,2855,2855,2855,0
|
|
20240312,184800,1017003230,2855,2855,2855,2855,0
|
|
20240312,184700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,184600,1017003230,2855,2855,2855,2855,0
|
|
20240312,184500,1017003230,2855,2855,2855,2855,0
|
|
20240312,184400,1017003230,2855,2855,2855,2855,0
|
|
20240312,184300,1017003230,2855,2855,2855,2855,0
|
|
20240312,184200,1017003230,2855,2855,2855,2855,0
|
|
20240312,184100,1017003230,2855,2855,2855,2855,0
|
|
20240312,184000,1017003230,2855,2855,2855,2855,0
|
|
20240312,183900,1017003230,2855,2855,2855,2855,0
|
|
20240312,183800,1017003230,2855,2855,2855,2855,0
|
|
20240312,183700,1017003230,2855,2855,2855,2855,0
|
|
20240312,183600,1017003230,2855,2855,2855,2855,0
|
|
20240312,183500,1017003230,2855,2855,2855,2855,0
|
|
20240312,183400,1017003230,2855,2855,2855,2855,0
|
|
20240312,183300,1017003230,2855,2855,2855,2855,0
|
|
20240312,183200,1017003230,2855,2855,2855,2855,0
|
|
20240312,183100,1017003230,2855,2855,2855,2855,0
|
|
20240312,183000,1017003230,2855,2855,2855,2855,0
|
|
20240312,182900,1017003230,2855,2855,2855,2855,0
|
|
20240312,182800,1017003230,2855,2855,2855,2855,0
|
|
20240312,182700,1017003230,2855,2855,2855,2855,0
|
|
20240312,182600,1017003230,2855,2855,2855,2855,0
|
|
20240312,182500,1017003230,2855,2855,2855,2855,0
|
|
20240312,182400,1017003230,2855,2855,2855,2855,0
|
|
20240312,182300,1017003230,2855,2855,2855,2855,0
|
|
20240312,182200,1017003230,2855,2855,2855,2855,0
|
|
20240312,182100,1017003230,2855,2855,2855,2855,0
|
|
20240312,182000,1017003230,2855,2855,2855,2855,0
|
|
20240312,181900,1017003230,2855,2855,2855,2855,0
|
|
20240312,181800,1017003230,2855,2855,2855,2855,0
|
|
20240312,181700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,181600,1017003230,2855,2855,2855,2855,0
|
|
20240312,181500,1017003230,2855,2855,2855,2855,0
|
|
20240312,181400,1017003230,2855,2855,2855,2855,0
|
|
20240312,181300,1017003230,2855,2855,2855,2855,0
|
|
20240312,181200,1017003230,2855,2855,2855,2855,0
|
|
20240312,181100,1017003230,2855,2855,2855,2855,0
|
|
20240312,181000,1017003230,2855,2855,2855,2855,0
|
|
20240312,180900,1017003230,2855,2855,2855,2855,0
|
|
20240312,180800,1017003230,2855,2855,2855,2855,0
|
|
20240312,180700,1017003230,2855,2855,2855,2855,0
|
|
20240312,180600,1017003230,2855,2855,2855,2855,0
|
|
20240312,180500,1017003230,2855,2855,2855,2855,0
|
|
20240312,180400,1017003230,2855,2855,2855,2855,0
|
|
20240312,180300,1017003230,2855,2855,2855,2855,0
|
|
20240312,180200,1017003230,2855,2855,2855,2855,0
|
|
20240312,180100,1017003230,2855,2855,2855,2855,0
|
|
20240312,180000,1017003230,2855,2855,2855,2855,0
|
|
20240312,175900,1017003230,2855,2855,2855,2855,0
|
|
20240312,175800,1017003230,2855,2855,2855,2855,0
|
|
20240312,175700,1017003230,2855,2855,2855,2855,0
|
|
20240312,175600,1017003230,2855,2855,2855,2855,0
|
|
20240312,175500,1017003230,2855,2855,2855,2855,0
|
|
20240312,175400,1017003230,2855,2855,2855,2855,0
|
|
20240312,175300,1017003230,2855,2855,2855,2855,0
|
|
20240312,175200,1017003230,2855,2855,2855,2855,0
|
|
20240312,175100,1017003230,2855,2855,2855,2855,0
|
|
20240312,175000,1017003230,2855,2855,2855,2855,0
|
|
20240312,174900,1017003230,2855,2855,2855,2855,0
|
|
20240312,174800,1017003230,2855,2855,2855,2855,0
|
|
20240312,174700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,174600,1017003230,2855,2855,2855,2855,0
|
|
20240312,174500,1017003230,2855,2855,2855,2855,0
|
|
20240312,174400,1017003230,2855,2855,2855,2855,0
|
|
20240312,174300,1017003230,2855,2855,2855,2855,0
|
|
20240312,174200,1017003230,2855,2855,2855,2855,0
|
|
20240312,174100,1017003230,2855,2855,2855,2855,0
|
|
20240312,174000,1017003230,2855,2855,2855,2855,0
|
|
20240312,173900,1017003230,2855,2855,2855,2855,0
|
|
20240312,173800,1017003230,2855,2855,2855,2855,0
|
|
20240312,173700,1017003230,2855,2855,2855,2855,0
|
|
20240312,173600,1017003230,2855,2855,2855,2855,0
|
|
20240312,173500,1017003230,2855,2855,2855,2855,0
|
|
20240312,173400,1017003230,2855,2855,2855,2855,0
|
|
20240312,173300,1017003230,2855,2855,2855,2855,0
|
|
20240312,173200,1017003230,2855,2855,2855,2855,0
|
|
20240312,173100,1017003230,2855,2855,2855,2855,0
|
|
20240312,173000,1017003230,2855,2855,2855,2855,0
|
|
20240312,172900,1017003230,2855,2855,2855,2855,0
|
|
20240312,172800,1017003230,2855,2855,2855,2855,0
|
|
20240312,172700,1017003230,2855,2855,2855,2855,0
|
|
20240312,172600,1017003230,2855,2855,2855,2855,0
|
|
20240312,172500,1017003230,2855,2855,2855,2855,0
|
|
20240312,172400,1017003230,2855,2855,2855,2855,0
|
|
20240312,172300,1017003230,2855,2855,2855,2855,0
|
|
20240312,172200,1017003230,2855,2855,2855,2855,0
|
|
20240312,172100,1017003230,2855,2855,2855,2855,0
|
|
20240312,172000,1017003230,2855,2855,2855,2855,0
|
|
20240312,171900,1017003230,2855,2855,2855,2855,0
|
|
20240312,171800,1017003230,2855,2855,2855,2855,0
|
|
20240312,171700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,171600,1017003230,2855,2855,2855,2855,0
|
|
20240312,171500,1017003230,2855,2855,2855,2855,0
|
|
20240312,171400,1017003230,2855,2855,2855,2855,0
|
|
20240312,171300,1017003230,2855,2855,2855,2855,0
|
|
20240312,171200,1017003230,2855,2855,2855,2855,0
|
|
20240312,171100,1017003230,2855,2855,2855,2855,0
|
|
20240312,171000,1017003230,2855,2855,2855,2855,0
|
|
20240312,170900,1017003230,2855,2855,2855,2855,0
|
|
20240312,170800,1017003230,2855,2855,2855,2855,0
|
|
20240312,170700,1017003230,2855,2855,2855,2855,0
|
|
20240312,170600,1017003230,2855,2855,2855,2855,0
|
|
20240312,170500,1017003230,2855,2855,2855,2855,0
|
|
20240312,170400,1017003230,2855,2855,2855,2855,0
|
|
20240312,170300,1017003230,2855,2855,2855,2855,0
|
|
20240312,170200,1017003230,2855,2855,2855,2855,0
|
|
20240312,170100,1017003230,2855,2855,2855,2855,0
|
|
20240312,170000,1017003230,2855,2855,2855,2855,0
|
|
20240312,165900,1017003230,2855,2855,2855,2855,0
|
|
20240312,165800,1017003230,2855,2855,2855,2855,0
|
|
20240312,165700,1017003230,2855,2855,2855,2855,0
|
|
20240312,165600,1017003230,2855,2855,2855,2855,0
|
|
20240312,165500,1017003230,2855,2855,2855,2855,0
|
|
20240312,165400,1017003230,2855,2855,2855,2855,0
|
|
20240312,165300,1017003230,2855,2855,2855,2855,0
|
|
20240312,165200,1017003230,2855,2855,2855,2855,0
|
|
20240312,165100,1017003230,2855,2855,2855,2855,0
|
|
20240312,165000,1017003230,2855,2855,2855,2855,0
|
|
20240312,164900,1017003230,2855,2855,2855,2855,0
|
|
20240312,164800,1017003230,2855,2855,2855,2855,0
|
|
20240312,164700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,164600,1017003230,2855,2855,2855,2855,0
|
|
20240312,164500,1017003230,2855,2855,2855,2855,0
|
|
20240312,164400,1017003230,2855,2855,2855,2855,0
|
|
20240312,164300,1017003230,2855,2855,2855,2855,0
|
|
20240312,164200,1017003230,2855,2855,2855,2855,0
|
|
20240312,164100,1017003230,2855,2855,2855,2855,0
|
|
20240312,164000,1017003230,2855,2855,2855,2855,0
|
|
20240312,163900,1017003230,2855,2855,2855,2855,0
|
|
20240312,163800,1017003230,2855,2855,2855,2855,0
|
|
20240312,163700,1017003230,2855,2855,2855,2855,0
|
|
20240312,163600,1017003230,2855,2855,2855,2855,0
|
|
20240312,163500,1017003230,2855,2855,2855,2855,0
|
|
20240312,163400,1017003230,2855,2855,2855,2855,0
|
|
20240312,163300,1017003230,2855,2855,2855,2855,0
|
|
20240312,163200,1017003230,2855,2855,2855,2855,0
|
|
20240312,163100,1017003230,2855,2855,2855,2855,0
|
|
20240312,163000,1017003230,2855,2855,2855,2855,0
|
|
20240312,162900,1017003230,2855,2855,2855,2855,0
|
|
20240312,162800,1017003230,2855,2855,2855,2855,0
|
|
20240312,162700,1017003230,2855,2855,2855,2855,0
|
|
20240312,162600,1017003230,2855,2855,2855,2855,0
|
|
20240312,162500,1017003230,2855,2855,2855,2855,0
|
|
20240312,162400,1017003230,2855,2855,2855,2855,0
|
|
20240312,162300,1017003230,2855,2855,2855,2855,0
|
|
20240312,162200,1017003230,2855,2855,2855,2855,0
|
|
20240312,162100,1017003230,2855,2855,2855,2855,0
|
|
20240312,162000,1017003230,2855,2855,2855,2855,0
|
|
20240312,161900,1017003230,2855,2855,2855,2855,0
|
|
20240312,161800,1017003230,2855,2855,2855,2855,0
|
|
20240312,161700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,161600,1017003230,2855,2855,2855,2855,0
|
|
20240312,161500,1017003230,2855,2855,2855,2855,0
|
|
20240312,161400,1017003230,2855,2855,2855,2855,0
|
|
20240312,161300,1017003230,2855,2855,2855,2855,0
|
|
20240312,161200,1017003230,2855,2855,2855,2855,0
|
|
20240312,161100,1017003230,2855,2855,2855,2855,0
|
|
20240312,161000,1017003230,2855,2855,2855,2855,0
|
|
20240312,160900,1017003230,2855,2855,2855,2855,0
|
|
20240312,160800,1017003230,2855,2855,2855,2855,0
|
|
20240312,160700,1017003230,2855,2855,2855,2855,0
|
|
20240312,160600,1017003230,2855,2855,2855,2855,0
|
|
20240312,160500,1017003230,2855,2855,2855,2855,0
|
|
20240312,160400,1017003230,2855,2855,2855,2855,0
|
|
20240312,160300,1017003230,2855,2855,2855,2855,0
|
|
20240312,160200,1017003230,2855,2855,2855,2855,0
|
|
20240312,160100,1017003230,2855,2855,2855,2855,0
|
|
20240312,160000,1017003230,2855,2855,2855,2855,0
|
|
20240312,155900,1017003230,2855,2855,2855,2855,0
|
|
20240312,155800,1017003230,2855,2855,2855,2855,0
|
|
20240312,155700,1017003230,2855,2855,2855,2855,0
|
|
20240312,155600,1017003230,2855,2855,2855,2855,0
|
|
20240312,155500,1017003230,2855,2855,2855,2855,0
|
|
20240312,155400,1017003230,2855,2855,2855,2855,0
|
|
20240312,155300,1017003230,2855,2855,2855,2855,0
|
|
20240312,155200,1017003230,2855,2855,2855,2855,0
|
|
20240312,155100,1017003230,2855,2855,2855,2855,0
|
|
20240312,155000,1017003230,2855,2855,2855,2855,0
|
|
20240312,154900,1017003230,2855,2855,2855,2855,0
|
|
20240312,154800,1017003230,2855,2855,2855,2855,0
|
|
20240312,154700,1017003230,2855,2855,2855,2855,9279
|
|
20240312,154600,1017003230,2855,2855,2855,2855,0
|
|
20240312,154500,1017003230,2855,2855,2855,2855,0
|
|
20240312,154400,1017003230,2855,2855,2855,2855,0
|
|
20240312,154300,1017003230,2855,2855,2855,2855,0
|
|
20240312,154200,1017003230,2855,2855,2855,2855,0
|
|
20240312,154100,1017003230,2855,2855,2855,2855,0
|
|
20240312,154000,1017003230,2855,2855,2855,2855,0
|
|
20240312,153900,1017003230,2855,2855,2855,2855,0
|
|
20240312,153800,1017003230,2855,2855,2855,2855,0
|
|
20240312,153700,1017003230,2855,2855,2855,2855,0
|
|
20240312,153600,1017003230,2855,2855,2855,2855,0
|
|
20240312,153500,1017003230,2855,2855,2855,2855,0
|
|
20240312,153400,1017003230,2855,2855,2855,2855,0
|
|
20240312,153300,1017003230,2855,2855,2855,2855,0
|
|
20240312,153200,1017003230,2855,2855,2855,2855,0
|
|
20240312,153100,1017003230,2855,2855,2855,2855,0
|
|
20240312,153000,1017003230,2855,2855,2855,2855,9279
|
|
20240312,152900,990511685,2855,2855,2855,2855,0
|
|
20240312,152800,990511685,2855,2855,2855,2855,0
|
|
20240312,152700,990511685,2855,2855,2855,2855,0
|
|
20240312,152600,990511685,2855,2855,2855,2855,0
|
|
20240312,152500,990511685,2855,2855,2855,2855,0
|
|
20240312,152400,990511685,2855,2855,2855,2855,0
|
|
20240312,152300,990511685,2855,2855,2855,2855,0
|
|
20240312,152200,990511685,2855,2855,2855,2855,0
|
|
20240312,152100,990511685,2855,2855,2855,2855,0
|
|
20240312,152000,990511685,2855,2855,2855,2855,0
|
|
20240312,151900,990511685,2855,2880,2890,2855,36111
|
|
20240312,151800,887214820,2880,2890,2895,2880,732
|
|
20240312,151700,885102780,2890,2890,2890,2890,456
|
|
20240312,151600,883784940,2890,2895,2895,2890,460
|
|
20240312,151500,882455490,2895,2895,2895,2895,1
|
|
20240312,151400,882452595,2895,2895,2895,2895,637
|
|
20240312,151300,880608480,2905,2905,2905,2900,680
|
|
20240312,151200,878635975,2910,2910,2910,2905,620
|
|
20240312,151100,876832535,2905,2900,2910,2900,734
|
|
20240312,151000,874697455,2910,2910,2910,2900,1463
|
|
20240312,150900,870441165,2905,2910,2910,2905,147
|
|
20240312,150800,870013895,2910,2910,2910,2910,131
|
|
20240312,150700,869632685,2910,2890,2910,2890,2268
|
|
20240312,150600,863071965,2890,2890,2890,2890,1005
|
|
20240312,150500,860167515,2895,2900,2910,2895,728
|
|
20240312,150400,858058000,2905,2900,2910,2900,323
|
|
20240312,150300,857119720,2900,2900,2900,2900,100
|
|
20240312,150200,856829720,2900,2900,2900,2900,396
|
|
20240312,150100,855681320,2890,2900,2900,2890,314
|
|
20240312,150000,854771290,2900,2910,2910,2890,465
|
|
20240312,145900,853421300,2910,2910,2910,2910,444
|
|
20240312,145800,852129260,2910,2905,2915,2885,768
|
|
20240312,145700,849905715,2905,2895,2910,2895,1849
|
|
20240312,145600,844525435,2910,2900,2910,2890,923
|
|
20240312,145500,841845035,2900,2890,2900,2890,105
|
|
20240312,145400,841540585,2885,2885,2885,2885,1106
|
|
20240312,145300,838349775,2885,2885,2885,2885,170
|
|
20240312,145200,837859325,2890,2890,2890,2890,6
|
|
20240312,145100,837841985,2890,2890,2890,2890,5
|
|
20240312,145000,837827535,2890,2880,2890,2880,500
|
|
20240312,144900,836382600,2875,2875,2875,2875,165
|
|
20240312,144800,835908225,2875,2875,2875,2875,1000
|
|
20240312,144700,833033225,2880,2880,2880,2880,210
|
|
20240312,144600,832428425,2880,2880,2880,2880,1
|
|
20240312,144500,832425545,2875,2880,2880,2875,2001
|
|
20240312,144400,826672665,2880,2880,2880,2880,602
|
|
20240312,144300,824938905,2880,2880,2880,2880,5
|
|
20240312,144200,824924505,2880,2885,2885,2880,114
|
|
20240312,144100,824595780,2885,2885,2885,2885,4
|
|
20240312,144000,824584240,2885,2885,2885,2885,2192
|
|
20240312,143900,818260320,2890,2890,2890,2890,70
|
|
20240312,143800,818058020,2900,2900,2900,2900,116
|
|
20240312,143700,817721620,2900,2900,2900,2900,0
|
|
20240312,143600,817721620,2900,2900,2900,2900,0
|
|
20240312,143500,817721620,2900,2900,2900,2900,250
|
|
20240312,143400,816996620,2900,2880,2900,2880,657
|
|
20240312,143300,815097220,2880,2880,2880,2880,1100
|
|
20240312,143200,811929220,2880,2880,2880,2880,77
|
|
20240312,143100,811707460,2880,2880,2880,2865,342
|
|
20240312,143000,810725410,2875,2875,2875,2875,0
|
|
20240312,142900,810725410,2875,2875,2875,2875,51
|
|
20240312,142800,810578785,2875,2870,2875,2870,244
|
|
20240312,142700,809877655,2875,2875,2875,2875,7
|
|
20240312,142600,809857530,2865,2865,2865,2865,0
|
|
20240312,142500,809857530,2865,2865,2865,2865,0
|
|
20240312,142400,809857530,2865,2865,2865,2865,0
|
|
20240312,142300,809857530,2865,2865,2865,2865,1
|
|
20240312,142200,809854665,2865,2865,2865,2865,0
|
|
20240312,142100,809854665,2865,2865,2865,2865,0
|
|
20240312,142000,809854665,2865,2865,2865,2865,0
|
|
20240312,141900,809854665,2865,2865,2865,2865,1
|
|
20240312,141800,809851800,2865,2865,2865,2865,0
|
|
20240312,141700,809851800,2865,2865,2865,2865,100
|
|
20240312,141600,809565300,2870,2870,2870,2870,0
|
|
20240312,141500,809565300,2870,2870,2870,2870,100
|
|
20240312,141400,809278300,2870,2875,2880,2870,3009
|
|
20240312,141300,800640460,2875,2875,2875,2875,374
|
|
20240312,141200,799565210,2870,2870,2870,2870,42
|
|
20240312,141100,799444670,2870,2870,2870,2870,351
|
|
20240312,141000,798437300,2870,2870,2870,2870,0
|
|
20240312,140900,798437300,2870,2880,2880,2870,5435
|
|
20240312,140800,782836900,2880,2880,2880,2880,5
|
|
20240312,140700,782822500,2880,2880,2880,2880,380
|
|
20240312,140600,781728100,2880,2880,2880,2880,1720
|
|
20240312,140500,776774500,2880,2875,2880,2870,1187
|
|
20240312,140400,773361935,2875,2875,2875,2875,902
|
|
20240312,140300,770768685,2875,2880,2880,2875,2180
|
|
20240312,140200,764500835,2880,2880,2880,2875,932
|
|
20240312,140100,761820580,2880,2880,2880,2875,803
|
|
20240312,140000,759511690,2885,2885,2885,2885,105
|
|
20240312,135900,759208765,2885,2885,2885,2885,0
|
|
20240312,135800,759208765,2885,2885,2885,2885,115
|
|
20240312,135700,758876990,2875,2875,2875,2875,2
|
|
20240312,135600,758871240,2880,2880,2880,2880,553
|
|
20240312,135500,757278600,2880,2880,2880,2880,200
|
|
20240312,135400,756702600,2880,2880,2880,2880,185
|
|
20240312,135300,756169800,2880,2880,2880,2880,16
|
|
20240312,135200,756123720,2880,2880,2880,2880,0
|
|
20240312,135100,756123720,2880,2890,2890,2880,1000
|
|
20240312,135000,753238720,2875,2880,2890,2875,1000
|
|
20240312,134900,750357750,2880,2880,2880,2880,7
|
|
20240312,134800,750337590,2880,2880,2880,2880,35
|
|
20240312,134700,750236790,2885,2885,2885,2885,0
|
|
20240312,134600,750236790,2885,2885,2885,2885,0
|
|
20240312,134500,750236790,2885,2885,2885,2885,0
|
|
20240312,134400,750236790,2885,2885,2885,2885,0
|
|
20240312,134300,750236790,2885,2885,2885,2885,50
|
|
20240312,134200,750092540,2885,2890,2890,2880,3888
|
|
20240312,134100,738893740,2890,2890,2890,2890,0
|
|
20240312,134000,738893740,2890,2890,2890,2890,0
|
|
20240312,133900,738893740,2890,2885,2890,2885,3413
|
|
20240312,133800,729032670,2885,2885,2885,2885,40
|
|
20240312,133700,728917270,2885,2880,2885,2880,2827
|
|
20240312,133600,720771375,2875,2880,2880,2875,1219
|
|
20240312,133500,717266630,2885,2885,2885,2885,0
|
|
20240312,133400,717266630,2885,2885,2885,2885,0
|
|
20240312,133300,717266630,2885,2885,2885,2885,3472
|
|
20240312,133200,707249910,2885,2885,2885,2885,18
|
|
20240312,133100,707197980,2880,2880,2880,2880,103
|
|
20240312,133000,706901340,2885,2885,2885,2885,23
|
|
20240312,132900,706834985,2885,2885,2885,2875,728
|
|
20240312,132800,704740550,2885,2885,2885,2885,0
|
|
20240312,132700,704740550,2885,2885,2885,2885,0
|
|
20240312,132600,704740550,2885,2885,2885,2885,0
|
|
20240312,132500,704740550,2885,2885,2885,2885,18
|
|
20240312,132400,704688620,2880,2880,2880,2880,100
|
|
20240312,132300,704400620,2880,2880,2880,2880,19
|
|
20240312,132200,704345900,2880,2880,2880,2875,358
|
|
20240312,132100,703316445,2875,2880,2880,2875,1633
|
|
20240312,132000,698620520,2880,2880,2880,2880,0
|
|
20240312,131900,698620520,2880,2880,2880,2880,130
|
|
20240312,131800,698246120,2880,2885,2885,2880,509
|
|
20240312,131700,696780155,2885,2885,2885,2885,22
|
|
20240312,131600,696716685,2885,2885,2885,2885,338
|
|
20240312,131500,695741555,2885,2885,2885,2885,5
|
|
20240312,131400,695727130,2885,2885,2885,2885,0
|
|
20240312,131300,695727130,2885,2890,2890,2885,100
|
|
20240312,131200,695438280,2885,2885,2885,2885,1
|
|
20240312,131100,695435395,2885,2885,2885,2885,0
|
|
20240312,131000,695435395,2885,2885,2885,2885,0
|
|
20240312,130900,695435395,2885,2885,2885,2885,0
|
|
20240312,130800,695435395,2885,2885,2885,2885,0
|
|
20240312,130700,695435395,2885,2885,2885,2885,158
|
|
20240312,130600,694979565,2885,2885,2885,2885,162
|
|
20240312,130500,694512195,2880,2885,2885,2880,901
|
|
20240312,130400,691913315,2885,2890,2890,2885,724
|
|
20240312,130300,689823500,2890,2890,2890,2890,1
|
|
20240312,130200,689820610,2890,2890,2890,2890,344
|
|
20240312,130100,688826450,2890,2895,2895,2890,331
|
|
20240312,130000,687868830,2895,2895,2895,2895,0
|
|
20240312,125900,687868830,2895,2895,2895,2895,0
|
|
20240312,125800,687868830,2895,2900,2900,2895,251
|
|
20240312,125700,687141195,2900,2905,2905,2900,214
|
|
20240312,125600,686520590,2905,2905,2905,2905,50
|
|
20240312,125500,686375340,2905,2905,2905,2905,0
|
|
20240312,125400,686375340,2905,2905,2905,2905,11
|
|
20240312,125300,686343385,2910,2910,2910,2910,5
|
|
20240312,125200,686328835,2910,2910,2910,2910,688
|
|
20240312,125100,684326755,2910,2910,2910,2910,351
|
|
20240312,125000,683305345,2910,2905,2910,2905,20
|
|
20240312,124900,683247155,2900,2900,2900,2900,1
|
|
20240312,124800,683244255,2905,2905,2905,2905,0
|
|
20240312,124700,683244255,2905,2905,2905,2905,1
|
|
20240312,124600,683241350,2905,2905,2905,2905,0
|
|
20240312,124500,683241350,2905,2905,2905,2905,0
|
|
20240312,124400,683241350,2905,2905,2905,2905,0
|
|
20240312,124300,683241350,2905,2905,2905,2905,90
|
|
20240312,124200,682979900,2905,2905,2905,2905,10
|
|
20240312,124100,682950850,2905,2905,2905,2905,0
|
|
20240312,124000,682950850,2905,2905,2905,2905,0
|
|
20240312,123900,682950850,2905,2905,2905,2905,0
|
|
20240312,123800,682950850,2905,2905,2905,2905,0
|
|
20240312,123700,682950850,2905,2905,2905,2905,391
|
|
20240312,123600,681814995,2895,2895,2895,2895,50
|
|
20240312,123500,681670245,2890,2890,2890,2890,0
|
|
20240312,123400,681670245,2890,2890,2890,2890,0
|
|
20240312,123300,681670245,2890,2890,2890,2890,0
|
|
20240312,123200,681670245,2890,2890,2890,2890,10
|
|
20240312,123100,681641345,2890,2890,2890,2890,1
|
|
20240312,123000,681638455,2885,2900,2900,2885,1346
|
|
20240312,122900,677745900,2900,2900,2900,2900,496
|
|
20240312,122800,676307500,2900,2900,2900,2900,0
|
|
20240312,122700,676307500,2900,2895,2900,2895,52
|
|
20240312,122600,676156940,2895,2895,2895,2895,50
|
|
20240312,122500,676012190,2890,2890,2890,2890,0
|
|
20240312,122400,676012190,2890,2890,2890,2890,104
|
|
20240312,122300,675711630,2890,2890,2890,2890,0
|
|
20240312,122200,675711630,2890,2890,2890,2890,0
|
|
20240312,122100,675711630,2890,2890,2890,2890,11
|
|
20240312,122000,675679840,2890,2890,2890,2890,1326
|
|
20240312,121900,671847700,2885,2890,2890,2885,68
|
|
20240312,121800,671651420,2890,2890,2890,2890,0
|
|
20240312,121700,671651420,2890,2890,2890,2890,50
|
|
20240312,121600,671506920,2890,2890,2890,2890,100
|
|
20240312,121500,671217920,2890,2890,2890,2890,0
|
|
20240312,121400,671217920,2890,2890,2890,2890,179
|
|
20240312,121300,670700610,2890,2890,2890,2890,1
|
|
20240312,121200,670697720,2890,2890,2890,2890,34
|
|
20240312,121100,670599460,2890,2890,2890,2890,18
|
|
20240312,121000,670547440,2880,2890,2890,2880,653
|
|
20240312,120900,668663780,2890,2890,2890,2890,18
|
|
20240312,120800,668611760,2885,2885,2885,2885,878
|
|
20240312,120700,666078730,2885,2885,2900,2885,194
|
|
20240312,120600,665518810,2885,2870,2885,2870,1142
|
|
20240312,120500,662238695,2870,2895,2900,2870,8510
|
|
20240312,120400,637702075,2900,2900,2900,2900,0
|
|
20240312,120300,637702075,2900,2895,2900,2895,628
|
|
20240312,120200,635883375,2905,2905,2905,2905,4
|
|
20240312,120100,635871755,2895,2895,2895,2895,60
|
|
20240312,120000,635698055,2900,2900,2900,2900,1612
|
|
20240312,115900,631023255,2900,2900,2900,2900,0
|
|
20240312,115800,631023255,2900,2900,2900,2900,1
|
|
20240312,115700,631020355,2900,2900,2900,2900,121
|
|
20240312,115600,630669455,2900,2900,2900,2900,45
|
|
20240312,115500,630538955,2900,2900,2900,2900,251
|
|
20240312,115400,629811055,2905,2895,2905,2895,597
|
|
20240312,115300,628082560,2910,2905,2910,2895,2926
|
|
20240312,115200,619597920,2905,2905,2905,2905,552
|
|
20240312,115100,617994360,2905,2910,2910,2905,8
|
|
20240312,115000,617971100,2905,2905,2905,2905,90
|
|
20240312,114900,617709650,2905,2920,2920,2905,1018
|
|
20240312,114800,614747830,2920,2920,2920,2920,0
|
|
20240312,114700,614747830,2920,2915,2920,2910,138
|
|
20240312,114600,614345980,2905,2910,2910,2905,276
|
|
20240312,114500,613542985,2910,2910,2910,2910,28
|
|
20240312,114400,613461505,2920,2920,2920,2920,1030
|
|
20240312,114300,610453905,2920,2920,2920,2920,4
|
|
20240312,114200,610442225,2910,2910,2910,2910,0
|
|
20240312,114100,610442225,2910,2910,2910,2910,0
|
|
20240312,114000,610442225,2910,2910,2910,2910,1
|
|
20240312,113900,610439315,2910,2910,2910,2910,1059
|
|
20240312,113800,607357625,2915,2920,2925,2910,240
|
|
20240312,113700,606656950,2920,2925,2925,2920,230
|
|
20240312,113600,605984250,2925,2925,2925,2925,0
|
|
20240312,113500,605984250,2925,2925,2925,2925,5
|
|
20240312,113400,605969625,2925,2915,2925,2910,276
|
|
20240312,113300,605166300,2915,2915,2915,2915,31
|
|
20240312,113200,605075935,2910,2915,2915,2910,1873
|
|
20240312,113100,599624510,2915,2915,2925,2915,328
|
|
20240312,113000,598668210,2925,2915,2925,2915,249
|
|
20240312,112900,597942345,2910,2920,2930,2910,1262
|
|
20240312,112800,594251395,2920,2920,2920,2920,1075
|
|
20240312,112700,591112395,2925,2935,2935,2925,4878
|
|
20240312,112600,576828450,2930,2935,2945,2930,2090
|
|
20240312,112500,570694005,2935,2935,2935,2935,0
|
|
20240312,112400,570694005,2935,2940,2940,2935,2566
|
|
20240312,112300,563161835,2940,2940,2940,2940,662
|
|
20240312,112200,561215555,2940,2950,2950,2940,6
|
|
20240312,112100,561197865,2940,2940,2940,2940,279
|
|
20240312,112000,560377605,2940,2950,2950,2940,15
|
|
20240312,111900,560333395,2950,2950,2950,2950,5
|
|
20240312,111800,560318645,2950,2950,2950,2950,1
|
|
20240312,111700,560315695,2940,2940,2940,2940,501
|
|
20240312,111600,558842755,2940,2940,2940,2940,305
|
|
20240312,111500,557946055,2940,2950,2950,2940,2321
|
|
20240312,111400,551115615,2950,2965,2965,2950,2837
|
|
20240312,111300,542731875,2965,2960,2965,2950,1901
|
|
20240312,111200,537105490,2960,2960,2960,2940,1461
|
|
20240312,111100,532780990,2960,2950,2960,2950,2626
|
|
20240312,111000,525013945,2950,2955,2955,2950,567
|
|
20240312,110900,523340795,2955,2930,2960,2930,6537
|
|
20240312,110800,504072500,2935,2935,2935,2935,191
|
|
20240312,110700,503511915,2935,2935,2935,2930,1651
|
|
20240312,110600,498673465,2935,2930,2935,2930,19
|
|
20240312,110500,498617705,2930,2945,2945,2930,407
|
|
20240312,110400,497419105,2945,2935,2945,2930,2642
|
|
20240312,110300,489658625,2935,2945,2945,2935,187
|
|
20240312,110200,489109770,2945,2945,2945,2945,0
|
|
20240312,110100,489109770,2945,2945,2945,2940,390
|
|
20240312,110000,487962825,2925,2940,2940,2925,1923
|
|
20240312,105900,482321850,2940,2945,2945,2940,964
|
|
20240312,105800,479487640,2940,2940,2945,2940,2700
|
|
20240312,105700,471549615,2945,2945,2945,2940,6010
|
|
20240312,105600,453858415,2945,2945,2950,2945,6645
|
|
20240312,105500,434283705,2935,2945,2945,2935,2811
|
|
20240312,105400,426033320,2945,2950,2950,2935,4532
|
|
20240312,105300,412702830,2950,2950,2955,2950,5178
|
|
20240312,105200,397415060,2950,2935,2950,2935,13887
|
|
20240312,105100,356539460,2935,2935,2935,2935,4
|
|
20240312,105000,356527720,2935,2920,2935,2920,3019
|
|
20240312,104900,347672645,2930,2930,2930,2920,1945
|
|
20240312,104800,341984285,2930,2930,2935,2930,113
|
|
20240312,104700,341653145,2925,2925,2935,2925,166
|
|
20240312,104600,341167295,2930,2930,2935,2925,5139
|
|
20240312,104500,326110760,2935,2935,2935,2930,688
|
|
20240312,104400,324091730,2935,2930,2935,2925,4244
|
|
20240312,104300,311657505,2925,2920,2925,2910,2339
|
|
20240312,104200,304819475,2920,2915,2920,2915,437
|
|
20240312,104100,303545520,2920,2915,2920,2915,4067
|
|
20240312,104000,291675795,2910,2910,2910,2910,97
|
|
20240312,103900,291393525,2910,2910,2910,2910,67
|
|
20240312,103800,291198555,2910,2910,2910,2910,3
|
|
20240312,103700,291189825,2905,2900,2905,2900,7
|
|
20240312,103600,291169510,2900,2900,2900,2900,2500
|
|
20240312,103500,283919510,2900,2910,2915,2900,183
|
|
20240312,103400,283386180,2915,2910,2915,2910,370
|
|
20240312,103300,282308950,2900,2900,2900,2900,21
|
|
20240312,103200,282248050,2900,2900,2900,2900,0
|
|
20240312,103100,282248050,2900,2900,2900,2900,175
|
|
20240312,103000,281740550,2900,2900,2900,2900,1
|
|
20240312,102900,281737650,2895,2890,2895,2890,24
|
|
20240312,102800,281668260,2890,2900,2900,2890,10000
|
|
20240312,102700,252734550,2900,2900,2900,2900,0
|
|
20240312,102600,252734550,2900,2900,2900,2900,102
|
|
20240312,102500,252438750,2900,2900,2900,2900,0
|
|
20240312,102400,252438750,2900,2900,2900,2900,0
|
|
20240312,102300,252438750,2900,2905,2905,2900,32
|
|
20240312,102200,252345850,2915,2915,2915,2915,467
|
|
20240312,102100,250984545,2915,2915,2915,2915,8
|
|
20240312,102000,250961225,2900,2910,2910,2900,274
|
|
20240312,101900,250165925,2900,2905,2905,2900,215
|
|
20240312,101800,249541425,2905,2905,2905,2905,422
|
|
20240312,101700,248315515,2905,2905,2905,2905,30
|
|
20240312,101600,248228365,2905,2905,2905,2905,0
|
|
20240312,101500,248228365,2905,2905,2905,2905,0
|
|
20240312,101400,248228365,2905,2905,2905,2905,510
|
|
20240312,101300,246746815,2905,2905,2905,2905,1
|
|
20240312,101200,246743910,2910,2910,2910,2910,5
|
|
20240312,101100,246729360,2910,2905,2910,2905,15
|
|
20240312,101000,246685780,2910,2910,2915,2910,177
|
|
20240312,100900,246170705,2905,2900,2905,2900,1220
|
|
20240312,100800,242632695,2900,2900,2900,2900,336
|
|
20240312,100700,241658295,2905,2910,2910,2905,1903
|
|
20240312,100600,236129220,2905,2905,2905,2905,0
|
|
20240312,100500,236129220,2905,2905,2905,2905,50
|
|
20240312,100400,235983970,2905,2905,2905,2905,101
|
|
20240312,100300,235690565,2905,2910,2910,2905,203
|
|
20240312,100200,235100835,2915,2915,2915,2915,1
|
|
20240312,100100,235097920,2915,2895,2915,2895,644
|
|
20240312,100000,233222920,2905,2905,2905,2905,481
|
|
20240312,095900,231825615,2905,2905,2905,2905,21
|
|
20240312,095800,231764610,2905,2905,2905,2905,2
|
|
20240312,095700,231758800,2890,2890,2890,2890,0
|
|
20240312,095600,231758800,2890,2900,2900,2890,632
|
|
20240312,095500,229930420,2900,2895,2900,2895,251
|
|
20240312,095400,229203610,2885,2885,2885,2885,0
|
|
20240312,095300,229203610,2885,2885,2885,2885,38
|
|
20240312,095200,229093980,2885,2885,2885,2885,58
|
|
20240312,095100,228926650,2885,2885,2885,2885,20
|
|
20240312,095000,228868950,2885,2885,2885,2885,3
|
|
20240312,094900,228860295,2895,2895,2895,2880,32
|
|
20240312,094800,228768105,2875,2890,2890,2875,1590
|
|
20240312,094700,224186000,2885,2890,2890,2885,467
|
|
20240312,094600,222837010,2890,2890,2890,2890,421
|
|
20240312,094500,221620320,2890,2890,2890,2890,10
|
|
20240312,094400,221591420,2890,2885,2890,2885,112
|
|
20240312,094300,221268260,2885,2880,2885,2880,11
|
|
20240312,094200,221236530,2885,2880,2885,2880,25
|
|
20240312,094100,221164410,2885,2875,2885,2875,318
|
|
20240312,094000,220249840,2860,2860,2870,2860,1717
|
|
20240312,093900,215338840,2860,2860,2860,2855,2252
|
|
20240312,093800,208898370,2860,2870,2870,2860,4210
|
|
20240312,093700,196843410,2870,2870,2870,2870,0
|
|
20240312,093600,196843410,2870,2870,2870,2870,573
|
|
20240312,093500,195198900,2890,2870,2890,2870,730
|
|
20240312,093400,193103100,2870,2875,2875,2870,426
|
|
20240312,093300,191878980,2875,2875,2875,2875,220
|
|
20240312,093200,191246480,2875,2875,2875,2875,416
|
|
20240312,093100,190050480,2875,2890,2890,2875,498
|
|
20240312,093000,188614260,2870,2890,2890,2870,650
|
|
20240312,092900,186741190,2890,2890,2890,2875,1314
|
|
20240312,092800,182957165,2890,2885,2890,2875,688
|
|
20240312,092700,180972125,2880,2875,2880,2875,474
|
|
20240312,092600,179609005,2880,2880,2880,2880,833
|
|
20240312,092500,177209965,2890,2890,2890,2890,44
|
|
20240312,092400,177082805,2880,2890,2890,2880,250
|
|
20240312,092300,176361085,2900,2890,2900,2875,1108
|
|
20240312,092200,173168385,2890,2895,2895,2890,1871
|
|
20240312,092100,167755025,2895,2900,2925,2895,4278
|
|
20240312,092000,155334540,2900,2930,2940,2900,10103
|
|
20240312,091900,125845620,2930,2920,2940,2920,2940
|
|
20240312,091800,117231000,2940,2920,2940,2920,3046
|
|
20240312,091700,108319070,2925,2900,2925,2900,1395
|
|
20240312,091600,104247970,2900,2915,2925,2900,3590
|
|
20240312,091500,93777180,2900,2895,2915,2895,2003
|
|
20240312,091400,87964995,2900,2875,2900,2875,1885
|
|
20240312,091300,82525965,2870,2870,2870,2870,10
|
|
20240312,091200,82497265,2865,2865,2865,2865,10
|
|
20240312,091100,82468615,2860,2860,2860,2860,1220
|
|
20240312,091000,78979415,2845,2845,2850,2845,927
|
|
20240312,090900,76341000,2845,2880,2880,2840,11917
|
|
20240312,090800,42357245,2880,2880,2880,2880,10
|
|
20240312,090700,42328445,2880,2880,2880,2880,245
|
|
20240312,090600,41622845,2880,2865,2880,2865,747
|
|
20240312,090500,39482660,2865,2865,2865,2865,19
|
|
20240312,090400,39428225,2860,2870,2885,2860,1503
|
|
20240312,090300,35123175,2870,2860,2870,2860,334
|
|
20240312,090200,34166935,2855,2855,2860,2855,1609
|
|
20240312,090100,29567835,2860,2870,2870,2860,215
|
|
20240312,090000,28951335,2875,2850,2875,2850,10112
|