641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,193800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,193700,1841245845,2865,2865,2865,2865,0
|
|
20240311,193600,1841245845,2865,2865,2865,2865,0
|
|
20240311,193500,1841245845,2865,2865,2865,2865,0
|
|
20240311,193400,1841245845,2865,2865,2865,2865,0
|
|
20240311,193300,1841245845,2865,2865,2865,2865,0
|
|
20240311,193200,1841245845,2865,2865,2865,2865,0
|
|
20240311,193100,1841245845,2865,2865,2865,2865,0
|
|
20240311,193000,1841245845,2865,2865,2865,2865,0
|
|
20240311,192900,1841245845,2865,2865,2865,2865,0
|
|
20240311,192800,1841245845,2865,2865,2865,2865,0
|
|
20240311,192700,1841245845,2865,2865,2865,2865,0
|
|
20240311,192600,1841245845,2865,2865,2865,2865,0
|
|
20240311,192500,1841245845,2865,2865,2865,2865,0
|
|
20240311,192400,1841245845,2865,2865,2865,2865,0
|
|
20240311,192300,1841245845,2865,2865,2865,2865,0
|
|
20240311,192200,1841245845,2865,2865,2865,2865,0
|
|
20240311,192100,1841245845,2865,2865,2865,2865,0
|
|
20240311,192000,1841245845,2865,2865,2865,2865,0
|
|
20240311,191900,1841245845,2865,2865,2865,2865,0
|
|
20240311,191800,1841245845,2865,2865,2865,2865,0
|
|
20240311,191700,1841245845,2865,2865,2865,2865,0
|
|
20240311,191600,1841245845,2865,2865,2865,2865,0
|
|
20240311,191500,1841245845,2865,2865,2865,2865,0
|
|
20240311,191400,1841245845,2865,2865,2865,2865,0
|
|
20240311,191300,1841245845,2865,2865,2865,2865,0
|
|
20240311,191200,1841245845,2865,2865,2865,2865,0
|
|
20240311,191100,1841245845,2865,2865,2865,2865,0
|
|
20240311,191000,1841245845,2865,2865,2865,2865,0
|
|
20240311,190900,1841245845,2865,2865,2865,2865,0
|
|
20240311,190800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,190700,1841245845,2865,2865,2865,2865,0
|
|
20240311,190600,1841245845,2865,2865,2865,2865,0
|
|
20240311,190500,1841245845,2865,2865,2865,2865,0
|
|
20240311,190400,1841245845,2865,2865,2865,2865,0
|
|
20240311,190300,1841245845,2865,2865,2865,2865,0
|
|
20240311,190200,1841245845,2865,2865,2865,2865,0
|
|
20240311,190100,1841245845,2865,2865,2865,2865,0
|
|
20240311,190000,1841245845,2865,2865,2865,2865,0
|
|
20240311,185900,1841245845,2865,2865,2865,2865,0
|
|
20240311,185800,1841245845,2865,2865,2865,2865,0
|
|
20240311,185700,1841245845,2865,2865,2865,2865,0
|
|
20240311,185600,1841245845,2865,2865,2865,2865,0
|
|
20240311,185500,1841245845,2865,2865,2865,2865,0
|
|
20240311,185400,1841245845,2865,2865,2865,2865,0
|
|
20240311,185300,1841245845,2865,2865,2865,2865,0
|
|
20240311,185200,1841245845,2865,2865,2865,2865,0
|
|
20240311,185100,1841245845,2865,2865,2865,2865,0
|
|
20240311,185000,1841245845,2865,2865,2865,2865,0
|
|
20240311,184900,1841245845,2865,2865,2865,2865,0
|
|
20240311,184800,1841245845,2865,2865,2865,2865,0
|
|
20240311,184700,1841245845,2865,2865,2865,2865,0
|
|
20240311,184600,1841245845,2865,2865,2865,2865,0
|
|
20240311,184500,1841245845,2865,2865,2865,2865,0
|
|
20240311,184400,1841245845,2865,2865,2865,2865,0
|
|
20240311,184300,1841245845,2865,2865,2865,2865,0
|
|
20240311,184200,1841245845,2865,2865,2865,2865,0
|
|
20240311,184100,1841245845,2865,2865,2865,2865,0
|
|
20240311,184000,1841245845,2865,2865,2865,2865,0
|
|
20240311,183900,1841245845,2865,2865,2865,2865,0
|
|
20240311,183800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,183700,1841245845,2865,2865,2865,2865,0
|
|
20240311,183600,1841245845,2865,2865,2865,2865,0
|
|
20240311,183500,1841245845,2865,2865,2865,2865,0
|
|
20240311,183400,1841245845,2865,2865,2865,2865,0
|
|
20240311,183300,1841245845,2865,2865,2865,2865,0
|
|
20240311,183200,1841245845,2865,2865,2865,2865,0
|
|
20240311,183100,1841245845,2865,2865,2865,2865,0
|
|
20240311,183000,1841245845,2865,2865,2865,2865,0
|
|
20240311,182900,1841245845,2865,2865,2865,2865,0
|
|
20240311,182800,1841245845,2865,2865,2865,2865,0
|
|
20240311,182700,1841245845,2865,2865,2865,2865,0
|
|
20240311,182600,1841245845,2865,2865,2865,2865,0
|
|
20240311,182500,1841245845,2865,2865,2865,2865,0
|
|
20240311,182400,1841245845,2865,2865,2865,2865,0
|
|
20240311,182300,1841245845,2865,2865,2865,2865,0
|
|
20240311,182200,1841245845,2865,2865,2865,2865,0
|
|
20240311,182100,1841245845,2865,2865,2865,2865,0
|
|
20240311,182000,1841245845,2865,2865,2865,2865,0
|
|
20240311,181900,1841245845,2865,2865,2865,2865,0
|
|
20240311,181800,1841245845,2865,2865,2865,2865,0
|
|
20240311,181700,1841245845,2865,2865,2865,2865,0
|
|
20240311,181600,1841245845,2865,2865,2865,2865,0
|
|
20240311,181500,1841245845,2865,2865,2865,2865,0
|
|
20240311,181400,1841245845,2865,2865,2865,2865,0
|
|
20240311,181300,1841245845,2865,2865,2865,2865,0
|
|
20240311,181200,1841245845,2865,2865,2865,2865,0
|
|
20240311,181100,1841245845,2865,2865,2865,2865,0
|
|
20240311,181000,1841245845,2865,2865,2865,2865,0
|
|
20240311,180900,1841245845,2865,2865,2865,2865,0
|
|
20240311,180800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,180700,1841245845,2865,2865,2865,2865,0
|
|
20240311,180600,1841245845,2865,2865,2865,2865,0
|
|
20240311,180500,1841245845,2865,2865,2865,2865,0
|
|
20240311,180400,1841245845,2865,2865,2865,2865,0
|
|
20240311,180300,1841245845,2865,2865,2865,2865,0
|
|
20240311,180200,1841245845,2865,2865,2865,2865,0
|
|
20240311,180100,1841245845,2865,2865,2865,2865,0
|
|
20240311,180000,1841245845,2865,2865,2865,2865,0
|
|
20240311,175900,1841245845,2865,2865,2865,2865,0
|
|
20240311,175800,1841245845,2865,2865,2865,2865,0
|
|
20240311,175700,1841245845,2865,2865,2865,2865,0
|
|
20240311,175600,1841245845,2865,2865,2865,2865,0
|
|
20240311,175500,1841245845,2865,2865,2865,2865,0
|
|
20240311,175400,1841245845,2865,2865,2865,2865,0
|
|
20240311,175300,1841245845,2865,2865,2865,2865,0
|
|
20240311,175200,1841245845,2865,2865,2865,2865,0
|
|
20240311,175100,1841245845,2865,2865,2865,2865,0
|
|
20240311,175000,1841245845,2865,2865,2865,2865,0
|
|
20240311,174900,1841245845,2865,2865,2865,2865,0
|
|
20240311,174800,1841245845,2865,2865,2865,2865,0
|
|
20240311,174700,1841245845,2865,2865,2865,2865,0
|
|
20240311,174600,1841245845,2865,2865,2865,2865,0
|
|
20240311,174500,1841245845,2865,2865,2865,2865,0
|
|
20240311,174400,1841245845,2865,2865,2865,2865,0
|
|
20240311,174300,1841245845,2865,2865,2865,2865,0
|
|
20240311,174200,1841245845,2865,2865,2865,2865,0
|
|
20240311,174100,1841245845,2865,2865,2865,2865,0
|
|
20240311,174000,1841245845,2865,2865,2865,2865,0
|
|
20240311,173900,1841245845,2865,2865,2865,2865,0
|
|
20240311,173800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,173700,1841245845,2865,2865,2865,2865,0
|
|
20240311,173600,1841245845,2865,2865,2865,2865,0
|
|
20240311,173500,1841245845,2865,2865,2865,2865,0
|
|
20240311,173400,1841245845,2865,2865,2865,2865,0
|
|
20240311,173300,1841245845,2865,2865,2865,2865,0
|
|
20240311,173200,1841245845,2865,2865,2865,2865,0
|
|
20240311,173100,1841245845,2865,2865,2865,2865,0
|
|
20240311,173000,1841245845,2865,2865,2865,2865,0
|
|
20240311,172900,1841245845,2865,2865,2865,2865,0
|
|
20240311,172800,1841245845,2865,2865,2865,2865,0
|
|
20240311,172700,1841245845,2865,2865,2865,2865,0
|
|
20240311,172600,1841245845,2865,2865,2865,2865,0
|
|
20240311,172500,1841245845,2865,2865,2865,2865,0
|
|
20240311,172400,1841245845,2865,2865,2865,2865,0
|
|
20240311,172300,1841245845,2865,2865,2865,2865,0
|
|
20240311,172200,1841245845,2865,2865,2865,2865,0
|
|
20240311,172100,1841245845,2865,2865,2865,2865,0
|
|
20240311,172000,1841245845,2865,2865,2865,2865,0
|
|
20240311,171900,1841245845,2865,2865,2865,2865,0
|
|
20240311,171800,1841245845,2865,2865,2865,2865,0
|
|
20240311,171700,1841245845,2865,2865,2865,2865,0
|
|
20240311,171600,1841245845,2865,2865,2865,2865,0
|
|
20240311,171500,1841245845,2865,2865,2865,2865,0
|
|
20240311,171400,1841245845,2865,2865,2865,2865,0
|
|
20240311,171300,1841245845,2865,2865,2865,2865,0
|
|
20240311,171200,1841245845,2865,2865,2865,2865,0
|
|
20240311,171100,1841245845,2865,2865,2865,2865,0
|
|
20240311,171000,1841245845,2865,2865,2865,2865,0
|
|
20240311,170900,1841245845,2865,2865,2865,2865,0
|
|
20240311,170800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,170700,1841245845,2865,2865,2865,2865,0
|
|
20240311,170600,1841245845,2865,2865,2865,2865,0
|
|
20240311,170500,1841245845,2865,2865,2865,2865,0
|
|
20240311,170400,1841245845,2865,2865,2865,2865,0
|
|
20240311,170300,1841245845,2865,2865,2865,2865,0
|
|
20240311,170200,1841245845,2865,2865,2865,2865,0
|
|
20240311,170100,1841245845,2865,2865,2865,2865,0
|
|
20240311,170000,1841245845,2865,2865,2865,2865,0
|
|
20240311,165900,1841245845,2865,2865,2865,2865,0
|
|
20240311,165800,1841245845,2865,2865,2865,2865,0
|
|
20240311,165700,1841245845,2865,2865,2865,2865,0
|
|
20240311,165600,1841245845,2865,2865,2865,2865,0
|
|
20240311,165500,1841245845,2865,2865,2865,2865,0
|
|
20240311,165400,1841245845,2865,2865,2865,2865,0
|
|
20240311,165300,1841245845,2865,2865,2865,2865,0
|
|
20240311,165200,1841245845,2865,2865,2865,2865,0
|
|
20240311,165100,1841245845,2865,2865,2865,2865,0
|
|
20240311,165000,1841245845,2865,2865,2865,2865,0
|
|
20240311,164900,1841245845,2865,2865,2865,2865,0
|
|
20240311,164800,1841245845,2865,2865,2865,2865,0
|
|
20240311,164700,1841245845,2865,2865,2865,2865,0
|
|
20240311,164600,1841245845,2865,2865,2865,2865,0
|
|
20240311,164500,1841245845,2865,2865,2865,2865,0
|
|
20240311,164400,1841245845,2865,2865,2865,2865,0
|
|
20240311,164300,1841245845,2865,2865,2865,2865,0
|
|
20240311,164200,1841245845,2865,2865,2865,2865,0
|
|
20240311,164100,1841245845,2865,2865,2865,2865,0
|
|
20240311,164000,1841245845,2865,2865,2865,2865,0
|
|
20240311,163900,1841245845,2865,2865,2865,2865,0
|
|
20240311,163800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,163700,1841245845,2865,2865,2865,2865,0
|
|
20240311,163600,1841245845,2865,2865,2865,2865,0
|
|
20240311,163500,1841245845,2865,2865,2865,2865,0
|
|
20240311,163400,1841245845,2865,2865,2865,2865,0
|
|
20240311,163300,1841245845,2865,2865,2865,2865,0
|
|
20240311,163200,1841245845,2865,2865,2865,2865,0
|
|
20240311,163100,1841245845,2865,2865,2865,2865,0
|
|
20240311,163000,1841245845,2865,2865,2865,2865,0
|
|
20240311,162900,1841245845,2865,2865,2865,2865,0
|
|
20240311,162800,1841245845,2865,2865,2865,2865,0
|
|
20240311,162700,1841245845,2865,2865,2865,2865,0
|
|
20240311,162600,1841245845,2865,2865,2865,2865,0
|
|
20240311,162500,1841245845,2865,2865,2865,2865,0
|
|
20240311,162400,1841245845,2865,2865,2865,2865,0
|
|
20240311,162300,1841245845,2865,2865,2865,2865,0
|
|
20240311,162200,1841245845,2865,2865,2865,2865,0
|
|
20240311,162100,1841245845,2865,2865,2865,2865,0
|
|
20240311,162000,1841245845,2865,2865,2865,2865,0
|
|
20240311,161900,1841245845,2865,2865,2865,2865,0
|
|
20240311,161800,1841245845,2865,2865,2865,2865,0
|
|
20240311,161700,1841245845,2865,2865,2865,2865,0
|
|
20240311,161600,1841245845,2865,2865,2865,2865,0
|
|
20240311,161500,1841245845,2865,2865,2865,2865,0
|
|
20240311,161400,1841245845,2865,2865,2865,2865,0
|
|
20240311,161300,1841245845,2865,2865,2865,2865,0
|
|
20240311,161200,1841245845,2865,2865,2865,2865,0
|
|
20240311,161100,1841245845,2865,2865,2865,2865,0
|
|
20240311,161000,1841245845,2865,2865,2865,2865,0
|
|
20240311,160900,1841245845,2865,2865,2865,2865,0
|
|
20240311,160800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,160700,1841245845,2865,2865,2865,2865,0
|
|
20240311,160600,1841245845,2865,2865,2865,2865,0
|
|
20240311,160500,1841245845,2865,2865,2865,2865,0
|
|
20240311,160400,1841245845,2865,2865,2865,2865,0
|
|
20240311,160300,1841245845,2865,2865,2865,2865,0
|
|
20240311,160200,1841245845,2865,2865,2865,2865,0
|
|
20240311,160100,1841245845,2865,2865,2865,2865,0
|
|
20240311,160000,1841245845,2865,2865,2865,2865,0
|
|
20240311,155900,1841245845,2865,2865,2865,2865,0
|
|
20240311,155800,1841245845,2865,2865,2865,2865,0
|
|
20240311,155700,1841245845,2865,2865,2865,2865,0
|
|
20240311,155600,1841245845,2865,2865,2865,2865,0
|
|
20240311,155500,1841245845,2865,2865,2865,2865,0
|
|
20240311,155400,1841245845,2865,2865,2865,2865,0
|
|
20240311,155300,1841245845,2865,2865,2865,2865,0
|
|
20240311,155200,1841245845,2865,2865,2865,2865,0
|
|
20240311,155100,1841245845,2865,2865,2865,2865,0
|
|
20240311,155000,1841245845,2865,2865,2865,2865,0
|
|
20240311,154900,1841245845,2865,2865,2865,2865,0
|
|
20240311,154800,1841245845,2865,2865,2865,2865,0
|
|
20240311,154700,1841245845,2865,2865,2865,2865,0
|
|
20240311,154600,1841245845,2865,2865,2865,2865,0
|
|
20240311,154500,1841245845,2865,2865,2865,2865,0
|
|
20240311,154400,1841245845,2865,2865,2865,2865,0
|
|
20240311,154300,1841245845,2865,2865,2865,2865,0
|
|
20240311,154200,1841245845,2865,2865,2865,2865,0
|
|
20240311,154100,1841245845,2865,2865,2865,2865,0
|
|
20240311,154000,1841245845,2865,2865,2865,2865,0
|
|
20240311,153900,1841245845,2865,2865,2865,2865,0
|
|
20240311,153800,1841245845,2865,2865,2865,2865,18382
|
|
20240311,153700,1841245845,2865,2865,2865,2865,0
|
|
20240311,153600,1841245845,2865,2865,2865,2865,0
|
|
20240311,153500,1841245845,2865,2865,2865,2865,0
|
|
20240311,153400,1841245845,2865,2865,2865,2865,0
|
|
20240311,153300,1841245845,2865,2865,2865,2865,0
|
|
20240311,153200,1841245845,2865,2865,2865,2865,0
|
|
20240311,153100,1841245845,2865,2865,2865,2865,0
|
|
20240311,153000,1841245845,2865,2865,2865,2865,18382
|
|
20240311,152900,1788581415,2870,2870,2870,2870,0
|
|
20240311,152800,1788581415,2870,2870,2870,2870,0
|
|
20240311,152700,1788581415,2870,2870,2870,2870,0
|
|
20240311,152600,1788581415,2870,2870,2870,2870,0
|
|
20240311,152500,1788581415,2870,2870,2870,2870,0
|
|
20240311,152400,1788581415,2870,2870,2870,2870,0
|
|
20240311,152300,1788581415,2870,2870,2870,2870,0
|
|
20240311,152200,1788581415,2870,2870,2870,2870,0
|
|
20240311,152100,1788581415,2870,2870,2870,2870,0
|
|
20240311,152000,1788581415,2870,2870,2870,2870,0
|
|
20240311,151900,1788581415,2870,2860,2870,2860,16711
|
|
20240311,151800,1740731735,2860,2855,2860,2855,10029
|
|
20240311,151700,1712082165,2855,2855,2855,2850,8294
|
|
20240311,151600,1688402895,2855,2850,2855,2850,4986
|
|
20240311,151500,1674192790,2850,2845,2850,2845,3104
|
|
20240311,151400,1665361880,2845,2845,2845,2845,2619
|
|
20240311,151300,1657910825,2840,2840,2840,2840,1217
|
|
20240311,151200,1654454545,2835,2835,2835,2835,3050
|
|
20240311,151100,1645807795,2840,2840,2845,2835,1726
|
|
20240311,151000,1640906650,2835,2840,2840,2835,597
|
|
20240311,150900,1639212170,2840,2840,2840,2835,6840
|
|
20240311,150800,1619818950,2840,2840,2840,2840,1525
|
|
20240311,150700,1615487950,2840,2840,2840,2840,499
|
|
20240311,150600,1614070790,2840,2850,2850,2840,14495
|
|
20240311,150500,1572898040,2840,2845,2850,2840,4898
|
|
20240311,150400,1558974100,2850,2835,2850,2835,1805
|
|
20240311,150300,1553843035,2840,2855,2855,2835,14744
|
|
20240311,150200,1511877765,2850,2845,2855,2845,7273
|
|
20240311,150100,1491157775,2845,2845,2850,2840,332
|
|
20240311,150000,1490213050,2840,2850,2850,2840,1603
|
|
20240311,145900,1485650510,2850,2845,2850,2845,3031
|
|
20240311,145800,1477024120,2845,2830,2850,2830,4124
|
|
20240311,145700,1465309035,2835,2840,2840,2835,1589
|
|
20240311,145600,1460798075,2845,2845,2850,2845,783
|
|
20240311,145500,1458570170,2845,2850,2850,2845,1516
|
|
20240311,145400,1454254565,2850,2850,2850,2830,1807
|
|
20240311,145300,1449105935,2850,2840,2850,2830,7157
|
|
20240311,145200,1428747040,2840,2835,2845,2830,8775
|
|
20240311,145100,1403844215,2835,2835,2835,2830,55
|
|
20240311,145000,1403688530,2835,2830,2835,2830,103
|
|
20240311,144900,1403397035,2835,2835,2835,2835,700
|
|
20240311,144800,1401412535,2835,2830,2835,2830,64
|
|
20240311,144700,1401231405,2830,2825,2830,2825,1049
|
|
20240311,144600,1398267975,2820,2820,2820,2820,545
|
|
20240311,144500,1396731075,2825,2820,2825,2820,2479
|
|
20240311,144400,1389740210,2825,2825,2825,2825,42
|
|
20240311,144300,1389621560,2825,2815,2825,2815,1268
|
|
20240311,144200,1386051630,2825,2815,2825,2815,12
|
|
20240311,144100,1386017820,2830,2815,2830,2815,33
|
|
20240311,144000,1385924910,2815,2830,2830,2815,8120
|
|
20240311,143900,1363023580,2830,2830,2835,2830,522
|
|
20240311,143800,1361546310,2835,2835,2835,2830,601
|
|
20240311,143700,1359844975,2835,2835,2835,2830,238
|
|
20240311,143600,1359170430,2835,2835,2835,2830,3031
|
|
20240311,143500,1350577630,2835,2825,2835,2825,7909
|
|
20240311,143400,1328156065,2830,2835,2835,2830,520
|
|
20240311,143300,1326683710,2835,2830,2835,2830,1416
|
|
20240311,143200,1322674330,2835,2840,2840,2830,536
|
|
20240311,143100,1321154790,2835,2840,2840,2835,2481
|
|
20240311,143000,1314115740,2840,2835,2840,2835,901
|
|
20240311,142900,1311558455,2840,2840,2840,2840,1133
|
|
20240311,142800,1308340735,2840,2835,2840,2820,39
|
|
20240311,142700,1308230720,2835,2830,2835,2830,5098
|
|
20240311,142600,1293783930,2830,2830,2830,2820,208
|
|
20240311,142500,1293197330,2820,2820,2825,2820,73
|
|
20240311,142400,1292991380,2820,2815,2820,2815,53
|
|
20240311,142300,1292842105,2820,2815,2820,2815,18
|
|
20240311,142200,1292791430,2815,2815,2815,2815,50
|
|
20240311,142100,1292650680,2820,2815,2820,2805,7635
|
|
20240311,142000,1271189590,2825,2825,2825,2820,1822
|
|
20240311,141900,1266051505,2825,2825,2825,2825,576
|
|
20240311,141800,1264424305,2825,2830,2830,2825,1923
|
|
20240311,141700,1258990215,2830,2830,2835,2830,78
|
|
20240311,141600,1258769470,2835,2835,2835,2835,0
|
|
20240311,141500,1258769470,2835,2830,2835,2830,220
|
|
20240311,141400,1258146815,2835,2830,2835,2830,25
|
|
20240311,141300,1258075945,2835,2830,2835,2830,1971
|
|
20240311,141200,1252498005,2830,2830,2830,2830,301
|
|
20240311,141100,1251646175,2830,2825,2830,2825,250
|
|
20240311,141000,1250939050,2830,2830,2830,2830,626
|
|
20240311,140900,1249167470,2835,2840,2840,2830,1130
|
|
20240311,140800,1245968360,2840,2845,2845,2840,193
|
|
20240311,140700,1245420190,2845,2825,2845,2825,13845
|
|
20240311,140600,1206196975,2825,2830,2830,2825,498
|
|
20240311,140500,1204789925,2830,2830,2830,2825,815
|
|
20240311,140400,1202485980,2825,2815,2825,2815,6874
|
|
20240311,140300,1183085500,2815,2815,2815,2815,571
|
|
20240311,140200,1181478135,2815,2815,2815,2815,2
|
|
20240311,140100,1181472505,2820,2815,2820,2815,6669
|
|
20240311,140000,1162699265,2815,2815,2815,2815,380
|
|
20240311,135900,1161629565,2810,2810,2810,2810,1100
|
|
20240311,135800,1158538565,2815,2810,2815,2810,10
|
|
20240311,135700,1158510460,2810,2810,2810,2810,1600
|
|
20240311,135600,1154014460,2815,2815,2815,2815,2300
|
|
20240311,135500,1147539960,2810,2810,2810,2810,1054
|
|
20240311,135400,1144578220,2810,2810,2815,2810,125
|
|
20240311,135300,1144226965,2810,2810,2810,2810,7
|
|
20240311,135200,1144207295,2810,2810,2810,2810,10
|
|
20240311,135100,1144179195,2810,2810,2810,2810,50
|
|
20240311,135000,1144038695,2815,2805,2815,2805,134
|
|
20240311,134900,1143662815,2815,2805,2815,2805,3001
|
|
20240311,134800,1135245000,2805,2810,2810,2805,2848
|
|
20240311,134700,1127245020,2810,2815,2815,2810,1112
|
|
20240311,134600,1124114750,2815,2815,2815,2815,16
|
|
20240311,134500,1124069710,2810,2810,2810,2810,0
|
|
20240311,134400,1124069710,2810,2810,2815,2810,504
|
|
20240311,134300,1122652470,2810,2815,2815,2810,2249
|
|
20240311,134200,1116332530,2815,2815,2815,2815,30
|
|
20240311,134100,1116248080,2815,2810,2815,2810,867
|
|
20240311,134000,1113811805,2810,2810,2810,2805,10763
|
|
20240311,133900,1083569970,2815,2815,2815,2815,47
|
|
20240311,133800,1083437665,2815,2815,2815,2815,0
|
|
20240311,133700,1083437665,2815,2815,2815,2815,0
|
|
20240311,133600,1083437665,2815,2815,2815,2815,98
|
|
20240311,133500,1083161795,2815,2815,2815,2815,598
|
|
20240311,133400,1081478425,2815,2815,2815,2815,0
|
|
20240311,133300,1081478425,2815,2810,2815,2810,201
|
|
20240311,133200,1080913610,2815,2815,2815,2810,85
|
|
20240311,133100,1080674340,2815,2815,2815,2815,441
|
|
20240311,133000,1079432925,2820,2815,2820,2815,547
|
|
20240311,132900,1077893115,2820,2820,2820,2820,30
|
|
20240311,132800,1077808515,2820,2820,2820,2820,65
|
|
20240311,132700,1077625215,2815,2815,2815,2815,115
|
|
20240311,132600,1077301490,2820,2815,2820,2815,484
|
|
20240311,132500,1075939025,2815,2820,2820,2815,329
|
|
20240311,132400,1075012885,2820,2815,2820,2815,405
|
|
20240311,132300,1073872610,2815,2815,2815,2815,0
|
|
20240311,132200,1073872610,2815,2810,2815,2810,1548
|
|
20240311,132100,1069522550,2805,2805,2810,2805,209
|
|
20240311,132000,1068935305,2810,2810,2810,2805,114
|
|
20240311,131900,1068615015,2805,2805,2805,2805,150
|
|
20240311,131800,1068194265,2805,2805,2805,2805,250
|
|
20240311,131700,1067493015,2805,2805,2805,2805,446
|
|
20240311,131600,1066241985,2810,2810,2810,2810,0
|
|
20240311,131500,1066241985,2810,2810,2810,2810,1184
|
|
20240311,131400,1062914945,2810,2810,2810,2810,2218
|
|
20240311,131300,1056682365,2810,2810,2810,2810,200
|
|
20240311,131200,1056120365,2805,2805,2805,2805,565
|
|
20240311,131100,1054535540,2815,2815,2815,2815,24
|
|
20240311,131000,1054467980,2815,2810,2815,2810,29
|
|
20240311,130900,1054386350,2810,2815,2815,2810,1009
|
|
20240311,130800,1051551010,2815,2810,2815,2810,1426
|
|
20240311,130700,1047541935,2810,2805,2810,2805,13
|
|
20240311,130600,1047505465,2805,2805,2805,2805,0
|
|
20240311,130500,1047505465,2805,2805,2805,2805,320
|
|
20240311,130400,1046607865,2805,2805,2805,2805,0
|
|
20240311,130300,1046607865,2805,2810,2810,2805,7912
|
|
20240311,130200,1024400395,2810,2810,2810,2810,232
|
|
20240311,130100,1023748475,2810,2805,2810,2805,505
|
|
20240311,130000,1022331945,2810,2820,2820,2810,1940
|
|
20240311,125900,1016879345,2820,2820,2820,2820,112
|
|
20240311,125800,1016563505,2820,2820,2825,2820,3009
|
|
20240311,125700,1008078120,2820,2815,2820,2810,1781
|
|
20240311,125600,1003064500,2815,2815,2815,2815,250
|
|
20240311,125500,1002360750,2815,2815,2815,2815,501
|
|
20240311,125400,1000950435,2810,2815,2815,2810,298
|
|
20240311,125300,1000111570,2815,2810,2815,2810,674
|
|
20240311,125200,998217625,2815,2815,2815,2815,50
|
|
20240311,125100,998076875,2815,2815,2815,2815,20
|
|
20240311,125000,998020575,2815,2810,2815,2810,51
|
|
20240311,124900,997877255,2810,2810,2810,2810,2100
|
|
20240311,124800,991976255,2810,2810,2810,2810,825
|
|
20240311,124700,989658005,2810,2810,2810,2810,2654
|
|
20240311,124600,982200265,2810,2815,2815,2810,5884
|
|
20240311,124500,965666205,2810,2815,2815,2810,101
|
|
20240311,124400,965382390,2810,2810,2810,2810,200
|
|
20240311,124300,964820390,2810,2810,2810,2810,200
|
|
20240311,124200,964258390,2810,2815,2815,2810,8
|
|
20240311,124100,964235880,2810,2810,2810,2810,700
|
|
20240311,124000,962268880,2815,2815,2815,2815,27
|
|
20240311,123900,962192875,2815,2815,2815,2815,300
|
|
20240311,123800,961348375,2815,2815,2815,2815,1
|
|
20240311,123700,961345560,2810,2815,2815,2810,1373
|
|
20240311,123600,957485565,2815,2810,2815,2810,2727
|
|
20240311,123500,949822185,2810,2810,2810,2810,123
|
|
20240311,123400,949476555,2810,2805,2810,2805,6
|
|
20240311,123300,949459720,2805,2810,2810,2805,10067
|
|
20240311,123200,921221720,2810,2810,2810,2810,6
|
|
20240311,123100,921204860,2810,2810,2810,2810,300
|
|
20240311,123000,920361860,2810,2810,2810,2810,1082
|
|
20240311,122900,917321440,2810,2810,2810,2810,81
|
|
20240311,122800,917093830,2810,2810,2810,2810,400
|
|
20240311,122700,915969830,2805,2805,2810,2805,203
|
|
20240311,122600,915400400,2810,2810,2810,2810,50
|
|
20240311,122500,915259900,2805,2805,2805,2805,50
|
|
20240311,122400,915119650,2805,2810,2810,2805,881
|
|
20240311,122300,912644940,2810,2805,2810,2805,754
|
|
20240311,122200,910529950,2810,2810,2810,2810,0
|
|
20240311,122100,910529950,2810,2810,2810,2810,102
|
|
20240311,122000,910243330,2805,2805,2805,2805,1
|
|
20240311,121900,910240525,2810,2810,2810,2810,593
|
|
20240311,121800,908574195,2805,2805,2805,2805,0
|
|
20240311,121700,908574195,2805,2805,2805,2805,60
|
|
20240311,121600,908405895,2805,2805,2805,2805,920
|
|
20240311,121500,905825295,2805,2810,2810,2805,233
|
|
20240311,121400,905171725,2810,2810,2810,2810,10
|
|
20240311,121300,905143625,2810,2810,2810,2810,144
|
|
20240311,121200,904738985,2810,2810,2810,2810,101
|
|
20240311,121100,904455175,2810,2810,2810,2810,102
|
|
20240311,121000,904168555,2810,2810,2810,2810,211
|
|
20240311,120900,903575645,2810,2805,2810,2805,11
|
|
20240311,120800,903544785,2805,2805,2805,2805,2
|
|
20240311,120700,903539175,2810,2810,2810,2810,310
|
|
20240311,120600,902668075,2805,2810,2810,2805,11
|
|
20240311,120500,902637215,2810,2810,2810,2810,402
|
|
20240311,120400,901507595,2810,2805,2810,2805,711
|
|
20240311,120300,899513230,2805,2805,2805,2805,220
|
|
20240311,120200,898896130,2805,2805,2810,2805,1378
|
|
20240311,120100,895030790,2800,2800,2800,2800,103
|
|
20240311,120000,894742390,2800,2805,2805,2800,957
|
|
20240311,115900,892061790,2800,2795,2800,2795,1063
|
|
20240311,115800,889090390,2800,2805,2805,2800,770
|
|
20240311,115700,886930780,2805,2805,2805,2805,0
|
|
20240311,115600,886930780,2805,2805,2805,2805,4
|
|
20240311,115500,886919560,2805,2805,2805,2805,27
|
|
20240311,115400,886843825,2795,2795,2795,2795,2960
|
|
20240311,115300,878570625,2795,2795,2795,2795,100
|
|
20240311,115200,878291125,2795,2795,2795,2795,1
|
|
20240311,115100,878288330,2805,2805,2805,2805,16
|
|
20240311,115000,878243450,2805,2805,2805,2805,10
|
|
20240311,114900,878215400,2795,2795,2795,2795,0
|
|
20240311,114800,878215400,2795,2800,2800,2795,1218
|
|
20240311,114700,874807270,2805,2805,2805,2805,4
|
|
20240311,114600,874796050,2805,2805,2805,2805,10
|
|
20240311,114500,874768000,2805,2805,2805,2805,250
|
|
20240311,114400,874066750,2810,2810,2810,2810,0
|
|
20240311,114300,874066750,2810,2810,2810,2810,0
|
|
20240311,114200,874066750,2810,2800,2810,2795,2604
|
|
20240311,114100,866774140,2805,2805,2805,2805,300
|
|
20240311,114000,865932640,2805,2805,2805,2800,21
|
|
20240311,113900,865873765,2800,2800,2800,2800,119
|
|
20240311,113800,865540565,2805,2805,2805,2805,155
|
|
20240311,113700,865105790,2805,2805,2805,2805,145
|
|
20240311,113600,864699065,2805,2810,2810,2805,22
|
|
20240311,113500,864637345,2805,2805,2805,2805,205
|
|
20240311,113400,864062320,2810,2805,2810,2805,2136
|
|
20240311,113300,858064650,2805,2800,2805,2800,1001
|
|
20240311,113200,855261845,2800,2800,2800,2800,1000
|
|
20240311,113100,852461845,2805,2805,2805,2800,2298
|
|
20240311,113000,846018155,2800,2800,2800,2800,560
|
|
20240311,112900,844450155,2800,2800,2800,2800,1289
|
|
20240311,112800,840840955,2800,2800,2800,2800,96
|
|
20240311,112700,840572155,2800,2800,2800,2800,0
|
|
20240311,112600,840572155,2800,2790,2800,2790,561
|
|
20240311,112500,839006765,2790,2790,2790,2790,0
|
|
20240311,112400,839006765,2790,2800,2800,2790,112
|
|
20240311,112300,838693275,2800,2800,2800,2800,331
|
|
20240311,112200,837766475,2800,2800,2800,2800,5
|
|
20240311,112100,837752475,2800,2800,2800,2800,600
|
|
20240311,112000,836072475,2800,2800,2800,2800,1469
|
|
20240311,111900,831959275,2800,2800,2800,2800,20
|
|
20240311,111800,831903275,2800,2800,2800,2800,0
|
|
20240311,111700,831903275,2800,2800,2800,2800,305
|
|
20240311,111600,831049275,2800,2800,2800,2800,0
|
|
20240311,111500,831049275,2800,2800,2800,2790,2530
|
|
20240311,111400,823987075,2800,2800,2800,2800,547
|
|
20240311,111300,822455475,2800,2800,2805,2800,2016
|
|
20240311,111200,816810595,2790,2790,2790,2790,400
|
|
20240311,111100,815694595,2790,2790,2790,2790,0
|
|
20240311,111000,815694595,2790,2790,2790,2790,20
|
|
20240311,110900,815638795,2790,2790,2790,2790,0
|
|
20240311,110800,815638795,2790,2800,2800,2790,638
|
|
20240311,110700,813855840,2800,2800,2800,2800,0
|
|
20240311,110600,813855840,2800,2800,2800,2800,0
|
|
20240311,110500,813855840,2800,2800,2800,2800,0
|
|
20240311,110400,813855840,2800,2800,2800,2795,2748
|
|
20240311,110300,806175015,2805,2800,2805,2795,325
|
|
20240311,110200,805266095,2795,2795,2795,2795,3198
|
|
20240311,110100,796327685,2795,2800,2800,2795,1846
|
|
20240311,110000,791158910,2800,2800,2800,2800,1300
|
|
20240311,105900,787518910,2800,2805,2805,2800,668
|
|
20240311,105800,785648170,2805,2805,2810,2805,797
|
|
20240311,105700,783411585,2810,2810,2810,2810,22
|
|
20240311,105600,783349765,2810,2810,2810,2800,3025
|
|
20240311,105500,774859560,2810,2810,2810,2810,1432
|
|
20240311,105400,770835640,2810,2805,2810,2805,2017
|
|
20240311,105300,765177755,2805,2805,2805,2805,123
|
|
20240311,105200,764832740,2805,2800,2805,2800,808
|
|
20240311,105100,762566350,2805,2805,2805,2805,0
|
|
20240311,105000,762566350,2805,2805,2805,2805,325
|
|
20240311,104900,761654725,2805,2805,2805,2805,352
|
|
20240311,104800,760667365,2810,2810,2810,2810,30
|
|
20240311,104700,760583065,2810,2805,2810,2805,583
|
|
20240311,104600,758947685,2805,2805,2805,2805,53
|
|
20240311,104500,758799020,2810,2810,2810,2810,1046
|
|
20240311,104400,755859760,2810,2800,2810,2800,2545
|
|
20240311,104300,748722835,2800,2800,2805,2800,458
|
|
20240311,104200,747440430,2805,2800,2810,2800,2166
|
|
20240311,104100,741368145,2805,2805,2810,2805,892
|
|
20240311,104000,738866010,2810,2810,2810,2805,1593
|
|
20240311,103900,734390395,2810,2805,2810,2805,504
|
|
20240311,103800,732976115,2805,2800,2805,2800,5041
|
|
20240311,103700,718844670,2800,2800,2800,2800,10
|
|
20240311,103600,718816670,2800,2795,2800,2795,428
|
|
20240311,103500,717620270,2795,2795,2800,2795,221
|
|
20240311,103400,717002570,2800,2800,2800,2795,196
|
|
20240311,103300,716454370,2800,2800,2800,2800,2
|
|
20240311,103200,716448770,2800,2800,2800,2800,27
|
|
20240311,103100,716373170,2800,2805,2805,2800,115
|
|
20240311,103000,716051145,2795,2800,2800,2795,981
|
|
20240311,102900,713305350,2800,2800,2800,2800,802
|
|
20240311,102800,711059750,2800,2800,2800,2800,200
|
|
20240311,102700,710499750,2800,2800,2800,2795,1331
|
|
20240311,102600,706773450,2800,2795,2800,2795,5284
|
|
20240311,102500,691984185,2790,2795,2795,2790,2
|
|
20240311,102400,691978600,2790,2790,2795,2790,52
|
|
20240311,102300,691833465,2795,2795,2795,2795,61
|
|
20240311,102200,691662970,2795,2795,2795,2790,749
|
|
20240311,102100,689570015,2795,2790,2795,2790,3027
|
|
20240311,102000,681124680,2790,2790,2790,2790,12
|
|
20240311,101900,681091200,2785,2785,2785,2785,86
|
|
20240311,101800,680851690,2790,2785,2790,2785,795
|
|
20240311,101700,678634035,2785,2785,2785,2785,6
|
|
20240311,101600,678617325,2785,2785,2785,2785,95
|
|
20240311,101500,678352750,2785,2790,2790,2780,81
|
|
20240311,101400,678127085,2790,2790,2790,2790,100
|
|
20240311,101300,677848085,2790,2785,2790,2785,302
|
|
20240311,101200,677007005,2790,2785,2790,2785,1062
|
|
20240311,101100,674049165,2780,2780,2785,2780,6
|
|
20240311,101000,674032480,2780,2780,2780,2780,63
|
|
20240311,100900,673857340,2780,2780,2780,2780,162
|
|
20240311,100800,673406980,2785,2785,2785,2785,485
|
|
20240311,100700,672056255,2785,2785,2785,2780,1509
|
|
20240311,100600,667861195,2785,2780,2785,2775,1608
|
|
20240311,100500,663395860,2780,2785,2785,2780,82
|
|
20240311,100400,663167500,2780,2780,2780,2780,50
|
|
20240311,100300,663028500,2780,2780,2780,2780,2062
|
|
20240311,100200,657296140,2770,2770,2770,2770,584
|
|
20240311,100100,655678460,2770,2780,2780,2770,1318
|
|
20240311,100000,652027590,2780,2780,2780,2780,0
|
|
20240311,095900,652027590,2780,2780,2780,2780,100
|
|
20240311,095800,651749590,2770,2780,2785,2770,3289
|
|
20240311,095700,642593225,2780,2780,2780,2780,1390
|
|
20240311,095600,638729025,2780,2780,2780,2770,3663
|
|
20240311,095500,628548285,2770,2770,2775,2770,3879
|
|
20240311,095400,617793455,2770,2770,2770,2770,400
|
|
20240311,095300,616685455,2780,2775,2780,2770,437
|
|
20240311,095200,615474415,2775,2775,2775,2775,8510
|
|
20240311,095100,591859165,2775,2775,2775,2775,0
|
|
20240311,095000,591859165,2775,2780,2780,2775,3729
|
|
20240311,094900,581493895,2780,2775,2780,2775,3531
|
|
20240311,094800,571682715,2770,2780,2780,2770,1601
|
|
20240311,094700,567247935,2785,2785,2785,2785,16
|
|
20240311,094600,567203375,2785,2775,2785,2775,409
|
|
20240311,094500,566067250,2785,2785,2785,2785,112
|
|
20240311,094400,565755330,2785,2785,2785,2785,1377
|
|
20240311,094300,561920385,2785,2780,2785,2780,3269
|
|
20240311,094200,552828145,2780,2780,2780,2780,1090
|
|
20240311,094100,549797945,2780,2780,2785,2770,1506
|
|
20240311,094000,545611120,2780,2780,2780,2770,2575
|
|
20240311,093900,538453270,2780,2765,2780,2765,8099
|
|
20240311,093800,516026055,2765,2765,2765,2765,1661
|
|
20240311,093700,511433390,2765,2765,2770,2760,3901
|
|
20240311,093600,500655725,2765,2755,2775,2755,885
|
|
20240311,093500,498209900,2770,2750,2770,2750,13003
|
|
20240311,093400,462377195,2750,2755,2755,2750,581
|
|
20240311,093300,460778380,2755,2760,2760,2755,418
|
|
20240311,093200,459625605,2760,2760,2760,2760,80
|
|
20240311,093100,459404805,2745,2750,2760,2745,11620
|
|
20240311,093000,427454940,2750,2750,2750,2750,101
|
|
20240311,092900,427177190,2760,2760,2760,2760,370
|
|
20240311,092800,426155990,2760,2750,2765,2750,2481
|
|
20240311,092700,419315420,2755,2755,2760,2750,3344
|
|
20240311,092600,410100340,2755,2755,2755,2750,349
|
|
20240311,092500,409140545,2755,2750,2765,2750,1211
|
|
20240311,092400,405810230,2750,2745,2755,2745,2126
|
|
20240311,092300,399963430,2745,2740,2745,2740,10741
|
|
20240311,092200,370525720,2745,2755,2755,2740,13903
|
|
20240311,092100,332325825,2755,2755,2760,2750,2381
|
|
20240311,092000,325772920,2755,2760,2760,2755,4568
|
|
20240311,091900,313187870,2760,2765,2765,2750,4195
|
|
20240311,091800,301629970,2765,2765,2770,2755,9734
|
|
20240311,091700,274785400,2765,2785,2785,2765,14906
|
|
20240311,091600,233543445,2785,2785,2785,2785,868
|
|
20240311,091500,231126065,2785,2785,2785,2785,80
|
|
20240311,091400,230903265,2785,2775,2785,2775,316
|
|
20240311,091300,230025445,2775,2780,2780,2770,2782
|
|
20240311,091200,222310540,2775,2785,2790,2770,1131
|
|
20240311,091100,219165755,2780,2770,2780,2765,2340
|
|
20240311,091000,212682525,2770,2775,2775,2770,3086
|
|
20240311,090900,204132365,2780,2780,2780,2775,393
|
|
20240311,090800,203039875,2780,2765,2780,2765,6356
|
|
20240311,090700,185463580,2785,2785,2785,2765,652
|
|
20240311,090600,183652760,2755,2780,2780,2755,7606
|
|
20240311,090500,162666375,2770,2755,2770,2755,5482
|
|
20240311,090400,147502155,2755,2755,2770,2750,4008
|
|
20240311,090300,136459865,2755,2765,2765,2755,6307
|
|
20240311,090200,119042695,2765,2760,2795,2760,7149
|
|
20240311,090100,99281810,2795,2750,2795,2750,14353
|
|
20240311,090000,59382860,2755,2800,2800,2750,21358
|