662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,195900,830693325,2770,2770,2770,2770,11729
|
|
20240312,195800,830693325,2770,2770,2770,2770,0
|
|
20240312,195700,830693325,2770,2770,2770,2770,0
|
|
20240312,195600,830693325,2770,2770,2770,2770,0
|
|
20240312,195500,830693325,2770,2770,2770,2770,0
|
|
20240312,195400,830693325,2770,2770,2770,2770,0
|
|
20240312,195300,830693325,2770,2770,2770,2770,0
|
|
20240312,195200,830693325,2770,2770,2770,2770,0
|
|
20240312,195100,830693325,2770,2770,2770,2770,0
|
|
20240312,195000,830693325,2770,2770,2770,2770,0
|
|
20240312,194900,830693325,2770,2770,2770,2770,0
|
|
20240312,194800,830693325,2770,2770,2770,2770,0
|
|
20240312,194700,830693325,2770,2770,2770,2770,0
|
|
20240312,194600,830693325,2770,2770,2770,2770,0
|
|
20240312,194500,830693325,2770,2770,2770,2770,0
|
|
20240312,194400,830693325,2770,2770,2770,2770,0
|
|
20240312,194300,830693325,2770,2770,2770,2770,0
|
|
20240312,194200,830693325,2770,2770,2770,2770,0
|
|
20240312,194100,830693325,2770,2770,2770,2770,0
|
|
20240312,194000,830693325,2770,2770,2770,2770,0
|
|
20240312,193900,830693325,2770,2770,2770,2770,0
|
|
20240312,193800,830693325,2770,2770,2770,2770,0
|
|
20240312,193700,830693325,2770,2770,2770,2770,0
|
|
20240312,193600,830693325,2770,2770,2770,2770,0
|
|
20240312,193500,830693325,2770,2770,2770,2770,0
|
|
20240312,193400,830693325,2770,2770,2770,2770,0
|
|
20240312,193300,830693325,2770,2770,2770,2770,0
|
|
20240312,193200,830693325,2770,2770,2770,2770,0
|
|
20240312,193100,830693325,2770,2770,2770,2770,0
|
|
20240312,193000,830693325,2770,2770,2770,2770,0
|
|
20240312,192900,830693325,2770,2770,2770,2770,11729
|
|
20240312,192800,830693325,2770,2770,2770,2770,0
|
|
20240312,192700,830693325,2770,2770,2770,2770,0
|
|
20240312,192600,830693325,2770,2770,2770,2770,0
|
|
20240312,192500,830693325,2770,2770,2770,2770,0
|
|
20240312,192400,830693325,2770,2770,2770,2770,0
|
|
20240312,192300,830693325,2770,2770,2770,2770,0
|
|
20240312,192200,830693325,2770,2770,2770,2770,0
|
|
20240312,192100,830693325,2770,2770,2770,2770,0
|
|
20240312,192000,830693325,2770,2770,2770,2770,0
|
|
20240312,191900,830693325,2770,2770,2770,2770,0
|
|
20240312,191800,830693325,2770,2770,2770,2770,0
|
|
20240312,191700,830693325,2770,2770,2770,2770,0
|
|
20240312,191600,830693325,2770,2770,2770,2770,0
|
|
20240312,191500,830693325,2770,2770,2770,2770,0
|
|
20240312,191400,830693325,2770,2770,2770,2770,0
|
|
20240312,191300,830693325,2770,2770,2770,2770,0
|
|
20240312,191200,830693325,2770,2770,2770,2770,0
|
|
20240312,191100,830693325,2770,2770,2770,2770,0
|
|
20240312,191000,830693325,2770,2770,2770,2770,0
|
|
20240312,190900,830693325,2770,2770,2770,2770,0
|
|
20240312,190800,830693325,2770,2770,2770,2770,0
|
|
20240312,190700,830693325,2770,2770,2770,2770,0
|
|
20240312,190600,830693325,2770,2770,2770,2770,0
|
|
20240312,190500,830693325,2770,2770,2770,2770,0
|
|
20240312,190400,830693325,2770,2770,2770,2770,0
|
|
20240312,190300,830693325,2770,2770,2770,2770,0
|
|
20240312,190200,830693325,2770,2770,2770,2770,0
|
|
20240312,190100,830693325,2770,2770,2770,2770,0
|
|
20240312,190000,830693325,2770,2770,2770,2770,0
|
|
20240312,185900,830693325,2770,2770,2770,2770,11729
|
|
20240312,185800,830693325,2770,2770,2770,2770,0
|
|
20240312,185700,830693325,2770,2770,2770,2770,0
|
|
20240312,185600,830693325,2770,2770,2770,2770,0
|
|
20240312,185500,830693325,2770,2770,2770,2770,0
|
|
20240312,185400,830693325,2770,2770,2770,2770,0
|
|
20240312,185300,830693325,2770,2770,2770,2770,0
|
|
20240312,185200,830693325,2770,2770,2770,2770,0
|
|
20240312,185100,830693325,2770,2770,2770,2770,0
|
|
20240312,185000,830693325,2770,2770,2770,2770,0
|
|
20240312,184900,830693325,2770,2770,2770,2770,0
|
|
20240312,184800,830693325,2770,2770,2770,2770,0
|
|
20240312,184700,830693325,2770,2770,2770,2770,0
|
|
20240312,184600,830693325,2770,2770,2770,2770,0
|
|
20240312,184500,830693325,2770,2770,2770,2770,0
|
|
20240312,184400,830693325,2770,2770,2770,2770,0
|
|
20240312,184300,830693325,2770,2770,2770,2770,0
|
|
20240312,184200,830693325,2770,2770,2770,2770,0
|
|
20240312,184100,830693325,2770,2770,2770,2770,0
|
|
20240312,184000,830693325,2770,2770,2770,2770,0
|
|
20240312,183900,830693325,2770,2770,2770,2770,0
|
|
20240312,183800,830693325,2770,2770,2770,2770,0
|
|
20240312,183700,830693325,2770,2770,2770,2770,0
|
|
20240312,183600,830693325,2770,2770,2770,2770,0
|
|
20240312,183500,830693325,2770,2770,2770,2770,0
|
|
20240312,183400,830693325,2770,2770,2770,2770,0
|
|
20240312,183300,830693325,2770,2770,2770,2770,0
|
|
20240312,183200,830693325,2770,2770,2770,2770,0
|
|
20240312,183100,830693325,2770,2770,2770,2770,0
|
|
20240312,183000,830693325,2770,2770,2770,2770,0
|
|
20240312,182900,830693325,2770,2770,2770,2770,11729
|
|
20240312,182800,830693325,2770,2770,2770,2770,0
|
|
20240312,182700,830693325,2770,2770,2770,2770,0
|
|
20240312,182600,830693325,2770,2770,2770,2770,0
|
|
20240312,182500,830693325,2770,2770,2770,2770,0
|
|
20240312,182400,830693325,2770,2770,2770,2770,0
|
|
20240312,182300,830693325,2770,2770,2770,2770,0
|
|
20240312,182200,830693325,2770,2770,2770,2770,0
|
|
20240312,182100,830693325,2770,2770,2770,2770,0
|
|
20240312,182000,830693325,2770,2770,2770,2770,0
|
|
20240312,181900,830693325,2770,2770,2770,2770,0
|
|
20240312,181800,830693325,2770,2770,2770,2770,0
|
|
20240312,181700,830693325,2770,2770,2770,2770,0
|
|
20240312,181600,830693325,2770,2770,2770,2770,0
|
|
20240312,181500,830693325,2770,2770,2770,2770,0
|
|
20240312,181400,830693325,2770,2770,2770,2770,0
|
|
20240312,181300,830693325,2770,2770,2770,2770,0
|
|
20240312,181200,830693325,2770,2770,2770,2770,0
|
|
20240312,181100,830693325,2770,2770,2770,2770,0
|
|
20240312,181000,830693325,2770,2770,2770,2770,0
|
|
20240312,180900,830693325,2770,2770,2770,2770,0
|
|
20240312,180800,830693325,2770,2770,2770,2770,0
|
|
20240312,180700,830693325,2770,2770,2770,2770,0
|
|
20240312,180600,830693325,2770,2770,2770,2770,0
|
|
20240312,180500,830693325,2770,2770,2770,2770,0
|
|
20240312,180400,830693325,2770,2770,2770,2770,0
|
|
20240312,180300,830693325,2770,2770,2770,2770,0
|
|
20240312,180200,830693325,2770,2770,2770,2770,0
|
|
20240312,180100,830693325,2770,2770,2770,2770,0
|
|
20240312,180000,830693325,2770,2770,2770,2770,0
|
|
20240312,175900,830693325,2770,2770,2770,2770,11729
|
|
20240312,175800,830693325,2770,2770,2770,2770,0
|
|
20240312,175700,830693325,2770,2770,2770,2770,0
|
|
20240312,175600,830693325,2770,2770,2770,2770,0
|
|
20240312,175500,830693325,2770,2770,2770,2770,0
|
|
20240312,175400,830693325,2770,2770,2770,2770,0
|
|
20240312,175300,830693325,2770,2770,2770,2770,0
|
|
20240312,175200,830693325,2770,2770,2770,2770,0
|
|
20240312,175100,830693325,2770,2770,2770,2770,0
|
|
20240312,175000,830693325,2770,2770,2770,2770,0
|
|
20240312,174900,830693325,2770,2770,2770,2770,0
|
|
20240312,174800,830693325,2770,2770,2770,2770,0
|
|
20240312,174700,830693325,2770,2770,2770,2770,0
|
|
20240312,174600,830693325,2770,2770,2770,2770,0
|
|
20240312,174500,830693325,2770,2770,2770,2770,0
|
|
20240312,174400,830693325,2770,2770,2770,2770,0
|
|
20240312,174300,830693325,2770,2770,2770,2770,0
|
|
20240312,174200,830693325,2770,2770,2770,2770,0
|
|
20240312,174100,830693325,2770,2770,2770,2770,0
|
|
20240312,174000,830693325,2770,2770,2770,2770,0
|
|
20240312,173900,830693325,2770,2770,2770,2770,0
|
|
20240312,173800,830693325,2770,2770,2770,2770,0
|
|
20240312,173700,830693325,2770,2770,2770,2770,0
|
|
20240312,173600,830693325,2770,2770,2770,2770,0
|
|
20240312,173500,830693325,2770,2770,2770,2770,0
|
|
20240312,173400,830693325,2770,2770,2770,2770,0
|
|
20240312,173300,830693325,2770,2770,2770,2770,0
|
|
20240312,173200,830693325,2770,2770,2770,2770,0
|
|
20240312,173100,830693325,2770,2770,2770,2770,0
|
|
20240312,173000,830693325,2770,2770,2770,2770,0
|
|
20240312,172900,830693325,2770,2770,2770,2770,11729
|
|
20240312,172800,830693325,2770,2770,2770,2770,0
|
|
20240312,172700,830693325,2770,2770,2770,2770,0
|
|
20240312,172600,830693325,2770,2770,2770,2770,0
|
|
20240312,172500,830693325,2770,2770,2770,2770,0
|
|
20240312,172400,830693325,2770,2770,2770,2770,0
|
|
20240312,172300,830693325,2770,2770,2770,2770,0
|
|
20240312,172200,830693325,2770,2770,2770,2770,0
|
|
20240312,172100,830693325,2770,2770,2770,2770,0
|
|
20240312,172000,830693325,2770,2770,2770,2770,0
|
|
20240312,171900,830693325,2770,2770,2770,2770,0
|
|
20240312,171800,830693325,2770,2770,2770,2770,0
|
|
20240312,171700,830693325,2770,2770,2770,2770,0
|
|
20240312,171600,830693325,2770,2770,2770,2770,0
|
|
20240312,171500,830693325,2770,2770,2770,2770,0
|
|
20240312,171400,830693325,2770,2770,2770,2770,0
|
|
20240312,171300,830693325,2770,2770,2770,2770,0
|
|
20240312,171200,830693325,2770,2770,2770,2770,0
|
|
20240312,171100,830693325,2770,2770,2770,2770,0
|
|
20240312,171000,830693325,2770,2770,2770,2770,0
|
|
20240312,170900,830693325,2770,2770,2770,2770,0
|
|
20240312,170800,830693325,2770,2770,2770,2770,0
|
|
20240312,170700,830693325,2770,2770,2770,2770,0
|
|
20240312,170600,830693325,2770,2770,2770,2770,0
|
|
20240312,170500,830693325,2770,2770,2770,2770,0
|
|
20240312,170400,830693325,2770,2770,2770,2770,0
|
|
20240312,170300,830693325,2770,2770,2770,2770,0
|
|
20240312,170200,830693325,2770,2770,2770,2770,0
|
|
20240312,170100,830693325,2770,2770,2770,2770,0
|
|
20240312,170000,830693325,2770,2770,2770,2770,0
|
|
20240312,165900,830693325,2770,2770,2770,2770,11729
|
|
20240312,165800,830693325,2770,2770,2770,2770,0
|
|
20240312,165700,830693325,2770,2770,2770,2770,0
|
|
20240312,165600,830693325,2770,2770,2770,2770,0
|
|
20240312,165500,830693325,2770,2770,2770,2770,0
|
|
20240312,165400,830693325,2770,2770,2770,2770,0
|
|
20240312,165300,830693325,2770,2770,2770,2770,0
|
|
20240312,165200,830693325,2770,2770,2770,2770,0
|
|
20240312,165100,830693325,2770,2770,2770,2770,0
|
|
20240312,165000,830693325,2770,2770,2770,2770,0
|
|
20240312,164900,830693325,2770,2770,2770,2770,0
|
|
20240312,164800,830693325,2770,2770,2770,2770,0
|
|
20240312,164700,830693325,2770,2770,2770,2770,0
|
|
20240312,164600,830693325,2770,2770,2770,2770,0
|
|
20240312,164500,830693325,2770,2770,2770,2770,0
|
|
20240312,164400,830693325,2770,2770,2770,2770,0
|
|
20240312,164300,830693325,2770,2770,2770,2770,0
|
|
20240312,164200,830693325,2770,2770,2770,2770,0
|
|
20240312,164100,830693325,2770,2770,2770,2770,0
|
|
20240312,164000,830693325,2770,2770,2770,2770,0
|
|
20240312,163900,830693325,2770,2770,2770,2770,0
|
|
20240312,163800,830693325,2770,2770,2770,2770,0
|
|
20240312,163700,830693325,2770,2770,2770,2770,0
|
|
20240312,163600,830693325,2770,2770,2770,2770,0
|
|
20240312,163500,830693325,2770,2770,2770,2770,0
|
|
20240312,163400,830693325,2770,2770,2770,2770,0
|
|
20240312,163300,830693325,2770,2770,2770,2770,0
|
|
20240312,163200,830693325,2770,2770,2770,2770,0
|
|
20240312,163100,830693325,2770,2770,2770,2770,0
|
|
20240312,163000,830693325,2770,2770,2770,2770,0
|
|
20240312,162900,830693325,2770,2770,2770,2770,11729
|
|
20240312,162800,830693325,2770,2770,2770,2770,0
|
|
20240312,162700,830693325,2770,2770,2770,2770,0
|
|
20240312,162600,830693325,2770,2770,2770,2770,0
|
|
20240312,162500,830693325,2770,2770,2770,2770,0
|
|
20240312,162400,830693325,2770,2770,2770,2770,0
|
|
20240312,162300,830693325,2770,2770,2770,2770,0
|
|
20240312,162200,830693325,2770,2770,2770,2770,0
|
|
20240312,162100,830693325,2770,2770,2770,2770,0
|
|
20240312,162000,830693325,2770,2770,2770,2770,0
|
|
20240312,161900,830693325,2770,2770,2770,2770,0
|
|
20240312,161800,830693325,2770,2770,2770,2770,0
|
|
20240312,161700,830693325,2770,2770,2770,2770,0
|
|
20240312,161600,830693325,2770,2770,2770,2770,0
|
|
20240312,161500,830693325,2770,2770,2770,2770,0
|
|
20240312,161400,830693325,2770,2770,2770,2770,0
|
|
20240312,161300,830693325,2770,2770,2770,2770,0
|
|
20240312,161200,830693325,2770,2770,2770,2770,0
|
|
20240312,161100,830693325,2770,2770,2770,2770,0
|
|
20240312,161000,830693325,2770,2770,2770,2770,0
|
|
20240312,160900,830693325,2770,2770,2770,2770,0
|
|
20240312,160800,830693325,2770,2770,2770,2770,0
|
|
20240312,160700,830693325,2770,2770,2770,2770,0
|
|
20240312,160600,830693325,2770,2770,2770,2770,0
|
|
20240312,160500,830693325,2770,2770,2770,2770,0
|
|
20240312,160400,830693325,2770,2770,2770,2770,0
|
|
20240312,160300,830693325,2770,2770,2770,2770,0
|
|
20240312,160200,830693325,2770,2770,2770,2770,0
|
|
20240312,160100,830693325,2770,2770,2770,2770,0
|
|
20240312,160000,830693325,2770,2770,2770,2770,0
|
|
20240312,155900,830693325,2770,2770,2770,2770,11729
|
|
20240312,155800,830693325,2770,2770,2770,2770,0
|
|
20240312,155700,830693325,2770,2770,2770,2770,0
|
|
20240312,155600,830693325,2770,2770,2770,2770,0
|
|
20240312,155500,830693325,2770,2770,2770,2770,0
|
|
20240312,155400,830693325,2770,2770,2770,2770,0
|
|
20240312,155300,830693325,2770,2770,2770,2770,0
|
|
20240312,155200,830693325,2770,2770,2770,2770,0
|
|
20240312,155100,830693325,2770,2770,2770,2770,0
|
|
20240312,155000,830693325,2770,2770,2770,2770,0
|
|
20240312,154900,830693325,2770,2770,2770,2770,0
|
|
20240312,154800,830693325,2770,2770,2770,2770,0
|
|
20240312,154700,830693325,2770,2770,2770,2770,0
|
|
20240312,154600,830693325,2770,2770,2770,2770,0
|
|
20240312,154500,830693325,2770,2770,2770,2770,0
|
|
20240312,154400,830693325,2770,2770,2770,2770,0
|
|
20240312,154300,830693325,2770,2770,2770,2770,0
|
|
20240312,154200,830693325,2770,2770,2770,2770,0
|
|
20240312,154100,830693325,2770,2770,2770,2770,0
|
|
20240312,154000,830693325,2770,2770,2770,2770,0
|
|
20240312,153900,830693325,2770,2770,2770,2770,0
|
|
20240312,153800,830693325,2770,2770,2770,2770,0
|
|
20240312,153700,830693325,2770,2770,2770,2770,0
|
|
20240312,153600,830693325,2770,2770,2770,2770,0
|
|
20240312,153500,830693325,2770,2770,2770,2770,0
|
|
20240312,153400,830693325,2770,2770,2770,2770,0
|
|
20240312,153300,830693325,2770,2770,2770,2770,0
|
|
20240312,153200,830693325,2770,2770,2770,2770,0
|
|
20240312,153100,830693325,2770,2770,2770,2770,0
|
|
20240312,153000,830693325,2770,2770,2770,2770,11729
|
|
20240312,152900,798203995,2775,2775,2775,2775,0
|
|
20240312,152800,798203995,2775,2775,2775,2775,0
|
|
20240312,152700,798203995,2775,2775,2775,2775,0
|
|
20240312,152600,798203995,2775,2775,2775,2775,0
|
|
20240312,152500,798203995,2775,2775,2775,2775,0
|
|
20240312,152400,798203995,2775,2775,2775,2775,0
|
|
20240312,152300,798203995,2775,2775,2775,2775,0
|
|
20240312,152200,798203995,2775,2775,2775,2775,0
|
|
20240312,152100,798203995,2775,2775,2775,2775,0
|
|
20240312,152000,798203995,2775,2775,2775,2775,0
|
|
20240312,151900,798203995,2775,2775,2775,2775,130
|
|
20240312,151800,797843245,2770,2780,2780,2770,401
|
|
20240312,151700,796731140,2780,2775,2780,2775,21
|
|
20240312,151600,796672860,2780,2780,2780,2775,391
|
|
20240312,151500,795587630,2775,2775,2775,2775,1000
|
|
20240312,151400,792812630,2775,2780,2780,2775,334
|
|
20240312,151300,791885125,2780,2775,2780,2775,55
|
|
20240312,151200,791732400,2775,2780,2780,2775,3196
|
|
20240312,151100,782862520,2780,2780,2780,2780,100
|
|
20240312,151000,782584520,2780,2775,2780,2775,284
|
|
20240312,150900,781795440,2780,2780,2780,2780,184
|
|
20240312,150800,781283920,2780,2785,2785,2780,3764
|
|
20240312,150700,770819945,2785,2785,2785,2780,862
|
|
20240312,150600,768422995,2785,2785,2785,2780,34
|
|
20240312,150500,768328310,2780,2785,2785,2780,26
|
|
20240312,150400,768256000,2780,2780,2780,2780,1355
|
|
20240312,150300,764489100,2780,2780,2780,2780,1561
|
|
20240312,150200,760149520,2780,2780,2780,2780,189
|
|
20240312,150100,759624100,2780,2780,2780,2780,202
|
|
20240312,150000,759062540,2780,2785,2785,2780,1649
|
|
20240312,145900,754478125,2785,2785,2785,2785,216
|
|
20240312,145800,753876565,2785,2785,2785,2785,3
|
|
20240312,145700,753868210,2785,2780,2785,2780,473
|
|
20240312,145600,752553070,2780,2780,2780,2780,284
|
|
20240312,145500,751763550,2780,2780,2780,2780,600
|
|
20240312,145400,750095550,2780,2780,2780,2780,2359
|
|
20240312,145300,743537530,2785,2785,2785,2785,56
|
|
20240312,145200,743381570,2785,2785,2785,2785,45
|
|
20240312,145100,743256245,2785,2775,2785,2775,1401
|
|
20240312,145000,739361390,2775,2775,2775,2775,29
|
|
20240312,144900,739280915,2775,2775,2775,2775,837
|
|
20240312,144800,736958240,2775,2775,2775,2775,0
|
|
20240312,144700,736958240,2775,2775,2775,2775,2
|
|
20240312,144600,736952690,2775,2775,2775,2775,983
|
|
20240312,144500,734224865,2775,2775,2775,2775,1040
|
|
20240312,144400,731338865,2770,2770,2770,2770,31
|
|
20240312,144300,731252995,2770,2775,2775,2770,50
|
|
20240312,144200,731114390,2775,2775,2775,2775,11
|
|
20240312,144100,731083865,2775,2775,2775,2775,20
|
|
20240312,144000,731028365,2770,2770,2770,2770,59
|
|
20240312,143900,730864935,2770,2770,2770,2770,0
|
|
20240312,143800,730864935,2770,2770,2770,2770,0
|
|
20240312,143700,730864935,2770,2770,2770,2770,58
|
|
20240312,143600,730704275,2770,2770,2775,2770,1530
|
|
20240312,143500,726466170,2770,2770,2770,2770,0
|
|
20240312,143400,726466170,2770,2770,2770,2770,29
|
|
20240312,143300,726385840,2775,2770,2775,2770,1312
|
|
20240312,143200,722751535,2770,2770,2770,2770,103
|
|
20240312,143100,722466225,2770,2770,2770,2770,0
|
|
20240312,143000,722466225,2770,2775,2775,2770,34
|
|
20240312,142900,722372025,2770,2775,2775,2770,125
|
|
20240312,142800,722025250,2775,2775,2775,2775,0
|
|
20240312,142700,722025250,2775,2775,2775,2775,20
|
|
20240312,142600,721969750,2775,2775,2775,2775,5
|
|
20240312,142500,721955875,2770,2770,2770,2770,0
|
|
20240312,142400,721955875,2770,2775,2775,2770,1031
|
|
20240312,142300,719099850,2775,2775,2775,2775,397
|
|
20240312,142200,717998175,2775,2775,2775,2775,191
|
|
20240312,142100,717468150,2775,2775,2775,2775,32
|
|
20240312,142000,717379350,2775,2775,2775,2775,218
|
|
20240312,141900,716774400,2775,2775,2775,2775,200
|
|
20240312,141800,716219400,2770,2770,2770,2770,0
|
|
20240312,141700,716219400,2770,2775,2775,2770,589
|
|
20240312,141600,714587570,2775,2775,2775,2775,43
|
|
20240312,141500,714468245,2775,2775,2775,2775,198
|
|
20240312,141400,713918795,2775,2775,2775,2775,32
|
|
20240312,141300,713829995,2775,2775,2775,2775,55
|
|
20240312,141200,713677370,2775,2775,2775,2775,0
|
|
20240312,141100,713677370,2775,2775,2775,2775,2693
|
|
20240312,141000,706204295,2775,2770,2775,2770,1757
|
|
20240312,140900,701328970,2775,2775,2775,2775,200
|
|
20240312,140800,700773970,2775,2775,2775,2775,2
|
|
20240312,140700,700768420,2775,2775,2775,2775,2
|
|
20240312,140600,700762870,2775,2770,2775,2770,210
|
|
20240312,140500,700181130,2770,2770,2770,2770,214
|
|
20240312,140400,699588350,2770,2770,2770,2770,314
|
|
20240312,140300,698718570,2770,2770,2770,2770,0
|
|
20240312,140200,698718570,2770,2775,2775,2770,505
|
|
20240312,140100,697319695,2770,2770,2770,2770,184
|
|
20240312,140000,696810015,2770,2770,2770,2770,0
|
|
20240312,135900,696810015,2770,2770,2770,2770,0
|
|
20240312,135800,696810015,2770,2770,2770,2770,30
|
|
20240312,135700,696726915,2770,2770,2770,2770,16
|
|
20240312,135600,696682595,2765,2765,2765,2765,0
|
|
20240312,135500,696682595,2765,2765,2765,2765,29
|
|
20240312,135400,696602410,2765,2770,2770,2765,5673
|
|
20240312,135300,680904110,2775,2775,2775,2775,9
|
|
20240312,135200,680879135,2775,2775,2775,2775,20
|
|
20240312,135100,680823635,2770,2770,2770,2770,29
|
|
20240312,135000,680743305,2770,2770,2770,2770,0
|
|
20240312,134900,680743305,2770,2770,2770,2770,500
|
|
20240312,134800,679358305,2770,2765,2770,2765,3160
|
|
20240312,134700,670605905,2765,2765,2765,2765,570
|
|
20240312,134600,669029855,2770,2775,2775,2770,3224
|
|
20240312,134500,660099290,2775,2770,2775,2770,66
|
|
20240312,134400,659916440,2770,2770,2770,2770,1000
|
|
20240312,134300,657146440,2775,2775,2775,2775,1
|
|
20240312,134200,657143665,2770,2770,2770,2770,58
|
|
20240312,134100,656983005,2770,2770,2770,2770,0
|
|
20240312,134000,656983005,2770,2770,2770,2770,1103
|
|
20240312,133900,653927695,2770,2770,2770,2770,0
|
|
20240312,133800,653927695,2770,2770,2770,2770,29
|
|
20240312,133700,653847365,2770,2770,2770,2770,1
|
|
20240312,133600,653844595,2775,2775,2775,2775,38
|
|
20240312,133500,653739145,2775,2775,2775,2775,13
|
|
20240312,133400,653703070,2770,2770,2770,2770,330
|
|
20240312,133300,652788970,2770,2770,2770,2770,0
|
|
20240312,133200,652788970,2770,2770,2770,2770,70
|
|
20240312,133100,652595070,2775,2775,2775,2775,3
|
|
20240312,133000,652586745,2775,2775,2775,2775,700
|
|
20240312,132900,650644245,2775,2775,2775,2775,2
|
|
20240312,132800,650638695,2775,2775,2775,2775,730
|
|
20240312,132700,648612945,2775,2775,2775,2775,19
|
|
20240312,132600,648560220,2775,2775,2775,2775,11
|
|
20240312,132500,648529695,2775,2775,2775,2775,20
|
|
20240312,132400,648474195,2775,2775,2775,2775,1123
|
|
20240312,132300,645357870,2770,2770,2770,2770,152
|
|
20240312,132200,644936830,2765,2770,2770,2765,112
|
|
20240312,132100,644626635,2770,2770,2770,2770,206
|
|
20240312,132000,644056015,2770,2770,2770,2770,112
|
|
20240312,131900,643745775,2770,2770,2770,2770,540
|
|
20240312,131800,642249975,2770,2770,2770,2770,400
|
|
20240312,131700,641141975,2770,2770,2770,2770,0
|
|
20240312,131600,641141975,2770,2770,2770,2770,497
|
|
20240312,131500,639765285,2775,2775,2775,2775,15
|
|
20240312,131400,639723660,2775,2770,2775,2770,26
|
|
20240312,131300,639651610,2770,2770,2770,2770,829
|
|
20240312,131200,637355280,2775,2775,2775,2775,1000
|
|
20240312,131100,634580280,2770,2770,2770,2770,4
|
|
20240312,131000,634569200,2770,2770,2770,2770,845
|
|
20240312,130900,632228550,2770,2775,2775,2770,2185
|
|
20240312,130800,626165325,2780,2780,2780,2780,305
|
|
20240312,130700,625317425,2775,2780,2780,2775,628
|
|
20240312,130600,623573350,2775,2775,2775,2775,29
|
|
20240312,130500,623492875,2775,2775,2775,2775,10
|
|
20240312,130400,623465125,2780,2780,2780,2780,21
|
|
20240312,130300,623406745,2775,2780,2780,2775,53
|
|
20240312,130200,623259620,2780,2780,2780,2780,683
|
|
20240312,130100,621360880,2780,2780,2780,2780,0
|
|
20240312,130000,621360880,2780,2780,2780,2780,507
|
|
20240312,125900,619951420,2780,2780,2780,2780,359
|
|
20240312,125800,618953400,2780,2775,2780,2775,853
|
|
20240312,125700,616583850,2775,2775,2775,2770,105
|
|
20240312,125600,616292485,2775,2770,2775,2770,342
|
|
20240312,125500,615345135,2765,2765,2765,2765,0
|
|
20240312,125400,615345135,2765,2765,2765,2765,30
|
|
20240312,125300,615262185,2770,2770,2770,2770,8
|
|
20240312,125200,615240025,2775,2775,2775,2775,1
|
|
20240312,125100,615237250,2775,2775,2775,2775,500
|
|
20240312,125000,613849750,2765,2765,2765,2765,59
|
|
20240312,124900,613686615,2765,2765,2765,2765,0
|
|
20240312,124800,613686615,2765,2765,2765,2765,0
|
|
20240312,124700,613686615,2765,2770,2770,2765,711
|
|
20240312,124600,611720125,2770,2770,2770,2770,181
|
|
20240312,124500,611218755,2770,2775,2775,2770,105
|
|
20240312,124400,610927875,2770,2770,2770,2770,57
|
|
20240312,124300,610769985,2775,2770,2775,2770,95
|
|
20240312,124200,610506785,2770,2775,2775,2770,63
|
|
20240312,124100,610331985,2770,2775,2775,2770,536
|
|
20240312,124000,608847210,2775,2775,2775,2775,485
|
|
20240312,123900,607501335,2765,2765,2765,2765,1
|
|
20240312,123800,607498570,2765,2765,2765,2765,1100
|
|
20240312,123700,604457070,2765,2765,2775,2765,334
|
|
20240312,123600,603531510,2765,2765,2765,2765,200
|
|
20240312,123500,602978510,2765,2765,2765,2765,0
|
|
20240312,123400,602978510,2765,2770,2770,2765,30
|
|
20240312,123300,602895510,2770,2765,2770,2765,1339
|
|
20240312,123200,599193125,2770,2770,2770,2770,31
|
|
20240312,123100,599107255,2770,2770,2770,2770,310
|
|
20240312,123000,598248555,2770,2770,2770,2770,30
|
|
20240312,122900,598165455,2770,2775,2775,2770,1592
|
|
20240312,122800,593755610,2775,2775,2775,2775,6
|
|
20240312,122700,593738960,2775,2780,2780,2775,1056
|
|
20240312,122600,590806010,2780,2780,2780,2780,11
|
|
20240312,122500,590775430,2780,2780,2780,2780,197
|
|
20240312,122400,590227770,2780,2780,2780,2780,1691
|
|
20240312,122300,585526790,2780,2780,2780,2780,15
|
|
20240312,122200,585485090,2780,2780,2780,2780,0
|
|
20240312,122100,585485090,2780,2780,2780,2780,12
|
|
20240312,122000,585451730,2780,2775,2780,2775,1440
|
|
20240312,121900,581455725,2770,2770,2770,2770,0
|
|
20240312,121800,581455725,2770,2765,2770,2765,2070
|
|
20240312,121700,575721890,2770,2765,2770,2765,310
|
|
20240312,121600,574864690,2765,2770,2770,2765,202
|
|
20240312,121500,574306150,2770,2770,2770,2770,400
|
|
20240312,121400,573198150,2770,2770,2770,2770,200
|
|
20240312,121300,572644150,2770,2770,2770,2770,410
|
|
20240312,121200,571508450,2770,2770,2770,2770,1781
|
|
20240312,121100,566575080,2765,2765,2765,2765,481
|
|
20240312,121000,565245115,2765,2760,2765,2760,1762
|
|
20240312,120900,560378990,2765,2760,2765,2760,530
|
|
20240312,120800,558916040,2760,2765,2765,2760,121
|
|
20240312,120700,558581975,2765,2765,2770,2760,66
|
|
20240312,120600,558399625,2765,2770,2770,2765,14
|
|
20240312,120500,558360895,2765,2765,2765,2760,648
|
|
20240312,120400,556569730,2760,2760,2760,2760,30
|
|
20240312,120300,556486930,2765,2765,2765,2765,100
|
|
20240312,120200,556210430,2765,2765,2770,2765,893
|
|
20240312,120100,553740230,2760,2765,2765,2760,384
|
|
20240312,120000,552678615,2765,2765,2765,2765,168
|
|
20240312,115900,552214095,2765,2765,2765,2765,500
|
|
20240312,115800,550831595,2770,2760,2770,2760,209
|
|
20240312,115700,550252955,2770,2770,2770,2770,10
|
|
20240312,115600,550225255,2770,2765,2770,2765,200
|
|
20240312,115500,549671380,2765,2765,2765,2765,5
|
|
20240312,115400,549657555,2760,2765,2770,2760,635
|
|
20240312,115300,547902605,2770,2770,2770,2770,10
|
|
20240312,115200,547874905,2765,2770,2770,2765,26
|
|
20240312,115100,547802960,2770,2770,2770,2770,10
|
|
20240312,115000,547775260,2770,2770,2770,2770,392
|
|
20240312,114900,546689420,2770,2770,2770,2770,18
|
|
20240312,114800,546639560,2770,2770,2770,2770,73
|
|
20240312,114700,546437350,2770,2770,2770,2770,4
|
|
20240312,114600,546426270,2770,2770,2770,2765,453
|
|
20240312,114500,545173210,2770,2770,2770,2770,309
|
|
20240312,114400,544317280,2770,2770,2770,2770,130
|
|
20240312,114300,543957180,2770,2765,2770,2765,5
|
|
20240312,114200,543943350,2765,2765,2765,2765,729
|
|
20240312,114100,541927665,2765,2765,2765,2765,400
|
|
20240312,114000,540821665,2765,2765,2765,2765,1050
|
|
20240312,113900,537918415,2765,2765,2765,2765,166
|
|
20240312,113800,537459425,2765,2765,2765,2765,2
|
|
20240312,113700,537453895,2760,2765,2765,2760,48
|
|
20240312,113600,537321275,2765,2765,2765,2765,425
|
|
20240312,113500,536146150,2765,2765,2765,2765,2015
|
|
20240312,113400,530574675,2765,2760,2765,2760,65
|
|
20240312,113300,530395270,2760,2760,2760,2760,100
|
|
20240312,113200,530119270,2765,2760,2765,2760,33
|
|
20240312,113100,530028170,2765,2765,2765,2765,517
|
|
20240312,113000,528598665,2765,2765,2765,2765,37
|
|
20240312,112900,528496360,2760,2760,2760,2760,0
|
|
20240312,112800,528496360,2760,2760,2760,2760,1108
|
|
20240312,112700,525438280,2760,2760,2760,2760,0
|
|
20240312,112600,525438280,2760,2765,2765,2760,110
|
|
20240312,112500,525134630,2765,2765,2765,2760,395
|
|
20240312,112400,524043755,2760,2760,2760,2760,100
|
|
20240312,112300,523767755,2760,2760,2760,2760,0
|
|
20240312,112200,523767755,2760,2765,2765,2760,1028
|
|
20240312,112100,520929750,2765,2765,2765,2765,1
|
|
20240312,112000,520926985,2765,2760,2765,2760,367
|
|
20240312,111900,519912255,2765,2760,2765,2760,2507
|
|
20240312,111800,512985435,2765,2765,2765,2765,55
|
|
20240312,111700,512833360,2760,2760,2760,2760,183
|
|
20240312,111600,512328280,2760,2760,2760,2760,303
|
|
20240312,111500,511492000,2760,2760,2760,2760,143
|
|
20240312,111400,511097320,2765,2765,2765,2765,137
|
|
20240312,111300,510718515,2765,2765,2765,2765,318
|
|
20240312,111200,509839245,2765,2760,2765,2760,350
|
|
20240312,111100,508873195,2760,2760,2760,2760,935
|
|
20240312,111000,506292595,2760,2760,2760,2760,65
|
|
20240312,110900,506113195,2760,2760,2760,2760,331
|
|
20240312,110800,505199635,2760,2755,2760,2755,2920
|
|
20240312,110700,497154855,2760,2760,2760,2760,160
|
|
20240312,110600,496713255,2760,2760,2760,2760,54
|
|
20240312,110500,496564215,2760,2760,2765,2760,287
|
|
20240312,110400,495771945,2760,2760,2765,2760,351
|
|
20240312,110300,494803135,2760,2760,2760,2755,894
|
|
20240312,110200,492337190,2760,2760,2760,2760,177
|
|
20240312,110100,491848670,2760,2760,2760,2760,14
|
|
20240312,110000,491810030,2760,2760,2765,2760,1348
|
|
20240312,105900,488088185,2760,2760,2760,2760,29
|
|
20240312,105800,488008145,2760,2760,2760,2755,8396
|
|
20240312,105700,464877020,2755,2760,2760,2755,116
|
|
20240312,105600,464556865,2760,2760,2760,2760,3890
|
|
20240312,105500,453820465,2760,2760,2760,2760,1196
|
|
20240312,105400,450519505,2760,2760,2760,2760,731
|
|
20240312,105300,448501945,2760,2755,2760,2755,55
|
|
20240312,105200,448350345,2760,2760,2760,2760,277
|
|
20240312,105100,447585825,2760,2760,2760,2760,7
|
|
20240312,105000,447566505,2755,2755,2760,2755,135
|
|
20240312,104900,447194530,2755,2755,2755,2755,4532
|
|
20240312,104800,434708870,2755,2755,2755,2755,1000
|
|
20240312,104700,431953870,2760,2755,2760,2755,813
|
|
20240312,104600,429713955,2755,2765,2765,2755,6211
|
|
20240312,104500,412569615,2765,2765,2765,2765,25
|
|
20240312,104400,412500490,2760,2760,2760,2760,0
|
|
20240312,104300,412500490,2760,2765,2765,2760,6206
|
|
20240312,104200,395341050,2765,2770,2770,2765,52
|
|
20240312,104100,395197160,2770,2770,2770,2770,1991
|
|
20240312,104000,389682090,2770,2770,2770,2770,948
|
|
20240312,103900,387056130,2770,2770,2770,2770,2
|
|
20240312,103800,387050590,2770,2770,2770,2770,25
|
|
20240312,103700,386981340,2770,2770,2770,2770,0
|
|
20240312,103600,386981340,2770,2770,2770,2770,2023
|
|
20240312,103500,381377630,2770,2770,2770,2765,411
|
|
20240312,103400,380239710,2770,2770,2775,2765,1167
|
|
20240312,103300,377006340,2770,2770,2770,2770,1
|
|
20240312,103200,377003570,2770,2770,2770,2770,501
|
|
20240312,103100,375615800,2770,2765,2770,2765,529
|
|
20240312,103000,374152985,2765,2770,2770,2765,140
|
|
20240312,102900,373765335,2770,2770,2770,2770,2
|
|
20240312,102800,373759795,2770,2770,2770,2770,1705
|
|
20240312,102700,369036945,2770,2770,2770,2770,233
|
|
20240312,102600,368391535,2770,2770,2770,2770,15
|
|
20240312,102500,368349985,2770,2765,2770,2765,518
|
|
20240312,102400,366917705,2760,2770,2770,2760,2
|
|
20240312,102300,366912175,2770,2770,2770,2760,4001
|
|
20240312,102200,355867280,2770,2775,2775,2770,6
|
|
20240312,102100,355850655,2775,2775,2775,2775,668
|
|
20240312,102000,353996955,2775,2775,2775,2775,724
|
|
20240312,101900,351987855,2775,2775,2775,2775,112
|
|
20240312,101800,351677055,2760,2765,2765,2760,1170
|
|
20240312,101700,348444445,2775,2770,2775,2770,1028
|
|
20240312,101600,345596835,2775,2775,2775,2775,12
|
|
20240312,101500,345563535,2770,2770,2770,2765,118
|
|
20240312,101400,345236680,2765,2765,2765,2765,95
|
|
20240312,101300,344974005,2765,2765,2765,2765,200
|
|
20240312,101200,344421005,2760,2760,2760,2760,0
|
|
20240312,101100,344421005,2760,2765,2765,2760,64
|
|
20240312,101000,344244115,2760,2760,2760,2760,312
|
|
20240312,100900,343382995,2760,2765,2765,2760,2155
|
|
20240312,100800,337430465,2765,2770,2770,2765,391
|
|
20240312,100700,336349170,2770,2775,2775,2770,170
|
|
20240312,100600,335878260,2775,2775,2775,2775,23
|
|
20240312,100500,335814435,2775,2775,2775,2775,114
|
|
20240312,100400,335498085,2775,2775,2775,2775,87
|
|
20240312,100300,335256660,2775,2770,2775,2770,42
|
|
20240312,100200,335140225,2770,2770,2770,2770,1
|
|
20240312,100100,335137455,2770,2775,2775,2770,135
|
|
20240312,100000,334763355,2775,2775,2775,2775,11
|
|
20240312,095900,334732830,2765,2765,2765,2765,487
|
|
20240312,095800,333386275,2765,2765,2765,2765,701
|
|
20240312,095700,331448010,2760,2760,2760,2760,2410
|
|
20240312,095600,324796410,2760,2765,2765,2760,1052
|
|
20240312,095500,321890130,2765,2765,2765,2765,115
|
|
20240312,095400,321572155,2765,2775,2775,2765,178
|
|
20240312,095300,321079895,2775,2770,2775,2765,559
|
|
20240312,095200,319533680,2770,2770,2775,2765,2512
|
|
20240312,095100,312575405,2770,2765,2770,2765,1332
|
|
20240312,095000,308891210,2765,2760,2765,2760,755
|
|
20240312,094900,306807150,2760,2760,2760,2760,217
|
|
20240312,094800,306208230,2755,2755,2755,2755,179
|
|
20240312,094700,305715085,2755,2760,2760,2755,2230
|
|
20240312,094600,299571085,2755,2755,2755,2755,2053
|
|
20240312,094500,293915070,2760,2765,2765,2760,425
|
|
20240312,094400,292742030,2765,2755,2765,2750,608
|
|
20240312,094300,291064030,2755,2765,2765,2755,7056
|
|
20240312,094200,271600565,2765,2770,2770,2765,1068
|
|
20240312,094100,268647430,2765,2775,2775,2765,379
|
|
20240312,094000,267598295,2775,2765,2775,2765,362
|
|
20240312,093900,266597335,2765,2770,2780,2765,4982
|
|
20240312,093800,252812635,2765,2775,2780,2765,259
|
|
20240312,093700,252095345,2775,2770,2775,2765,3711
|
|
20240312,093600,241831925,2770,2770,2770,2765,1137
|
|
20240312,093500,238686935,2765,2775,2775,2765,21329
|
|
20240312,093400,179577570,2775,2785,2785,2775,2069
|
|
20240312,093300,173830250,2785,2780,2785,2780,258
|
|
20240312,093200,173112960,2780,2785,2785,2780,1879
|
|
20240312,093100,167885670,2785,2785,2785,2780,2063
|
|
20240312,093000,162150215,2785,2785,2785,2785,425
|
|
20240312,092900,160966590,2785,2785,2785,2785,205
|
|
20240312,092800,160395665,2785,2785,2785,2785,1
|
|
20240312,092700,160392880,2775,2780,2785,2775,1200
|
|
20240312,092600,157057390,2780,2780,2780,2780,0
|
|
20240312,092500,157057390,2780,2785,2785,2780,2110
|
|
20240312,092400,151189090,2785,2780,2785,2780,421
|
|
20240312,092300,150018700,2780,2785,2785,2780,992
|
|
20240312,092200,147260325,2780,2780,2780,2780,2669
|
|
20240312,092100,139840505,2780,2775,2780,2770,854
|
|
20240312,092000,137471885,2770,2775,2775,2770,2640
|
|
20240312,091900,130159075,2770,2775,2775,2770,1003
|
|
20240312,091800,127380210,2775,2775,2780,2775,2279
|
|
20240312,091700,121055820,2770,2775,2775,2770,3476
|
|
20240312,091600,111419920,2775,2775,2775,2770,929
|
|
20240312,091500,108845675,2775,2770,2775,2770,1019
|
|
20240312,091400,106022325,2770,2775,2780,2770,1442
|
|
20240312,091300,102023040,2780,2775,2780,2775,140
|
|
20240312,091200,101634365,2775,2775,2775,2775,1828
|
|
20240312,091100,96561665,2775,2780,2780,2770,1558
|
|
20240312,091000,92238695,2775,2780,2780,2775,276
|
|
20240312,090900,91472655,2780,2780,2780,2775,3023
|
|
20240312,090800,83083080,2780,2780,2780,2775,3931
|
|
20240312,090700,72163640,2780,2780,2780,2775,2011
|
|
20240312,090600,66582910,2775,2785,2785,2775,2083
|
|
20240312,090500,60792980,2785,2785,2785,2780,64
|
|
20240312,090400,60614755,2785,2785,2785,2775,1830
|
|
20240312,090300,55532190,2785,2785,2785,2780,568
|
|
20240312,090200,53951110,2780,2775,2785,2775,3059
|
|
20240312,090100,45460140,2775,2795,2795,2775,4876
|
|
20240312,090000,31922810,2795,2810,2810,2780,11075
|