678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201500,303559515,2380,2380,2380,2380,389
|
|
20240320,201400,303559515,2380,2380,2380,2380,0
|
|
20240320,201300,303559515,2380,2380,2380,2380,0
|
|
20240320,201200,303559515,2380,2380,2380,2380,0
|
|
20240320,201100,303559515,2380,2380,2380,2380,0
|
|
20240320,201000,303559515,2380,2380,2380,2380,0
|
|
20240320,200900,303559515,2380,2380,2380,2380,0
|
|
20240320,200800,303559515,2380,2380,2380,2380,0
|
|
20240320,200700,303559515,2380,2380,2380,2380,0
|
|
20240320,200600,303559515,2380,2380,2380,2380,0
|
|
20240320,200500,303559515,2380,2380,2380,2380,0
|
|
20240320,200400,303559515,2380,2380,2380,2380,0
|
|
20240320,200300,303559515,2380,2380,2380,2380,0
|
|
20240320,200200,303559515,2380,2380,2380,2380,0
|
|
20240320,200100,303559515,2380,2380,2380,2380,0
|
|
20240320,200000,303559515,2380,2380,2380,2380,0
|
|
20240320,195900,303559515,2380,2380,2380,2380,0
|
|
20240320,195800,303559515,2380,2380,2380,2380,0
|
|
20240320,195700,303559515,2380,2380,2380,2380,0
|
|
20240320,195600,303559515,2380,2380,2380,2380,0
|
|
20240320,195500,303559515,2380,2380,2380,2380,0
|
|
20240320,195400,303559515,2380,2380,2380,2380,0
|
|
20240320,195300,303559515,2380,2380,2380,2380,0
|
|
20240320,195200,303559515,2380,2380,2380,2380,0
|
|
20240320,195100,303559515,2380,2380,2380,2380,0
|
|
20240320,195000,303559515,2380,2380,2380,2380,0
|
|
20240320,194900,303559515,2380,2380,2380,2380,0
|
|
20240320,194800,303559515,2380,2380,2380,2380,0
|
|
20240320,194700,303559515,2380,2380,2380,2380,0
|
|
20240320,194600,303559515,2380,2380,2380,2380,0
|
|
20240320,194500,303559515,2380,2380,2380,2380,389
|
|
20240320,194400,303559515,2380,2380,2380,2380,0
|
|
20240320,194300,303559515,2380,2380,2380,2380,0
|
|
20240320,194200,303559515,2380,2380,2380,2380,0
|
|
20240320,194100,303559515,2380,2380,2380,2380,0
|
|
20240320,194000,303559515,2380,2380,2380,2380,0
|
|
20240320,193900,303559515,2380,2380,2380,2380,0
|
|
20240320,193800,303559515,2380,2380,2380,2380,0
|
|
20240320,193700,303559515,2380,2380,2380,2380,0
|
|
20240320,193600,303559515,2380,2380,2380,2380,0
|
|
20240320,193500,303559515,2380,2380,2380,2380,0
|
|
20240320,193400,303559515,2380,2380,2380,2380,0
|
|
20240320,193300,303559515,2380,2380,2380,2380,0
|
|
20240320,193200,303559515,2380,2380,2380,2380,0
|
|
20240320,193100,303559515,2380,2380,2380,2380,0
|
|
20240320,193000,303559515,2380,2380,2380,2380,0
|
|
20240320,192900,303559515,2380,2380,2380,2380,0
|
|
20240320,192800,303559515,2380,2380,2380,2380,0
|
|
20240320,192700,303559515,2380,2380,2380,2380,0
|
|
20240320,192600,303559515,2380,2380,2380,2380,0
|
|
20240320,192500,303559515,2380,2380,2380,2380,0
|
|
20240320,192400,303559515,2380,2380,2380,2380,0
|
|
20240320,192300,303559515,2380,2380,2380,2380,0
|
|
20240320,192200,303559515,2380,2380,2380,2380,0
|
|
20240320,192100,303559515,2380,2380,2380,2380,0
|
|
20240320,192000,303559515,2380,2380,2380,2380,0
|
|
20240320,191900,303559515,2380,2380,2380,2380,0
|
|
20240320,191800,303559515,2380,2380,2380,2380,0
|
|
20240320,191700,303559515,2380,2380,2380,2380,0
|
|
20240320,191600,303559515,2380,2380,2380,2380,0
|
|
20240320,191500,303559515,2380,2380,2380,2380,389
|
|
20240320,191400,303559515,2380,2380,2380,2380,0
|
|
20240320,191300,303559515,2380,2380,2380,2380,0
|
|
20240320,191200,303559515,2380,2380,2380,2380,0
|
|
20240320,191100,303559515,2380,2380,2380,2380,0
|
|
20240320,191000,303559515,2380,2380,2380,2380,0
|
|
20240320,190900,303559515,2380,2380,2380,2380,0
|
|
20240320,190800,303559515,2380,2380,2380,2380,0
|
|
20240320,190700,303559515,2380,2380,2380,2380,0
|
|
20240320,190600,303559515,2380,2380,2380,2380,0
|
|
20240320,190500,303559515,2380,2380,2380,2380,0
|
|
20240320,190400,303559515,2380,2380,2380,2380,0
|
|
20240320,190300,303559515,2380,2380,2380,2380,0
|
|
20240320,190200,303559515,2380,2380,2380,2380,0
|
|
20240320,190100,303559515,2380,2380,2380,2380,0
|
|
20240320,190000,303559515,2380,2380,2380,2380,0
|
|
20240320,185900,303559515,2380,2380,2380,2380,0
|
|
20240320,185800,303559515,2380,2380,2380,2380,0
|
|
20240320,185700,303559515,2380,2380,2380,2380,0
|
|
20240320,185600,303559515,2380,2380,2380,2380,0
|
|
20240320,185500,303559515,2380,2380,2380,2380,0
|
|
20240320,185400,303559515,2380,2380,2380,2380,0
|
|
20240320,185300,303559515,2380,2380,2380,2380,0
|
|
20240320,185200,303559515,2380,2380,2380,2380,0
|
|
20240320,185100,303559515,2380,2380,2380,2380,0
|
|
20240320,185000,303559515,2380,2380,2380,2380,0
|
|
20240320,184900,303559515,2380,2380,2380,2380,0
|
|
20240320,184800,303559515,2380,2380,2380,2380,0
|
|
20240320,184700,303559515,2380,2380,2380,2380,0
|
|
20240320,184600,303559515,2380,2380,2380,2380,0
|
|
20240320,184500,303559515,2380,2380,2380,2380,389
|
|
20240320,184400,303559515,2380,2380,2380,2380,0
|
|
20240320,184300,303559515,2380,2380,2380,2380,0
|
|
20240320,184200,303559515,2380,2380,2380,2380,0
|
|
20240320,184100,303559515,2380,2380,2380,2380,0
|
|
20240320,184000,303559515,2380,2380,2380,2380,0
|
|
20240320,183900,303559515,2380,2380,2380,2380,0
|
|
20240320,183800,303559515,2380,2380,2380,2380,0
|
|
20240320,183700,303559515,2380,2380,2380,2380,0
|
|
20240320,183600,303559515,2380,2380,2380,2380,0
|
|
20240320,183500,303559515,2380,2380,2380,2380,0
|
|
20240320,183400,303559515,2380,2380,2380,2380,0
|
|
20240320,183300,303559515,2380,2380,2380,2380,0
|
|
20240320,183200,303559515,2380,2380,2380,2380,0
|
|
20240320,183100,303559515,2380,2380,2380,2380,0
|
|
20240320,183000,303559515,2380,2380,2380,2380,0
|
|
20240320,182900,303559515,2380,2380,2380,2380,0
|
|
20240320,182800,303559515,2380,2380,2380,2380,0
|
|
20240320,182700,303559515,2380,2380,2380,2380,0
|
|
20240320,182600,303559515,2380,2380,2380,2380,0
|
|
20240320,182500,303559515,2380,2380,2380,2380,0
|
|
20240320,182400,303559515,2380,2380,2380,2380,0
|
|
20240320,182300,303559515,2380,2380,2380,2380,0
|
|
20240320,182200,303559515,2380,2380,2380,2380,0
|
|
20240320,182100,303559515,2380,2380,2380,2380,0
|
|
20240320,182000,303559515,2380,2380,2380,2380,0
|
|
20240320,181900,303559515,2380,2380,2380,2380,0
|
|
20240320,181800,303559515,2380,2380,2380,2380,0
|
|
20240320,181700,303559515,2380,2380,2380,2380,0
|
|
20240320,181600,303559515,2380,2380,2380,2380,0
|
|
20240320,181500,303559515,2380,2380,2380,2380,389
|
|
20240320,181400,303559515,2380,2380,2380,2380,0
|
|
20240320,181300,303559515,2380,2380,2380,2380,0
|
|
20240320,181200,303559515,2380,2380,2380,2380,0
|
|
20240320,181100,303559515,2380,2380,2380,2380,0
|
|
20240320,181000,303559515,2380,2380,2380,2380,0
|
|
20240320,180900,303559515,2380,2380,2380,2380,0
|
|
20240320,180800,303559515,2380,2380,2380,2380,0
|
|
20240320,180700,303559515,2380,2380,2380,2380,0
|
|
20240320,180600,303559515,2380,2380,2380,2380,0
|
|
20240320,180500,303559515,2380,2380,2380,2380,0
|
|
20240320,180400,303559515,2380,2380,2380,2380,0
|
|
20240320,180300,303559515,2380,2380,2380,2380,0
|
|
20240320,180200,303559515,2380,2380,2380,2380,0
|
|
20240320,180100,303559515,2380,2380,2380,2380,0
|
|
20240320,180000,303559515,2380,2380,2380,2380,0
|
|
20240320,175900,303559515,2380,2380,2380,2380,0
|
|
20240320,175800,303559515,2380,2380,2380,2380,0
|
|
20240320,175700,303559515,2380,2380,2380,2380,0
|
|
20240320,175600,303559515,2380,2380,2380,2380,0
|
|
20240320,175500,303559515,2380,2380,2380,2380,0
|
|
20240320,175400,303559515,2380,2380,2380,2380,0
|
|
20240320,175300,303559515,2380,2380,2380,2380,0
|
|
20240320,175200,303559515,2380,2380,2380,2380,0
|
|
20240320,175100,303559515,2380,2380,2380,2380,0
|
|
20240320,175000,303559515,2380,2380,2380,2380,0
|
|
20240320,174900,303559515,2380,2380,2380,2380,0
|
|
20240320,174800,303559515,2380,2380,2380,2380,0
|
|
20240320,174700,303559515,2380,2380,2380,2380,0
|
|
20240320,174600,303559515,2380,2380,2380,2380,0
|
|
20240320,174500,303559515,2380,2380,2380,2380,389
|
|
20240320,174400,303559515,2380,2380,2380,2380,0
|
|
20240320,174300,303559515,2380,2380,2380,2380,0
|
|
20240320,174200,303559515,2380,2380,2380,2380,0
|
|
20240320,174100,303559515,2380,2380,2380,2380,0
|
|
20240320,174000,303559515,2380,2380,2380,2380,0
|
|
20240320,173900,303559515,2380,2380,2380,2380,0
|
|
20240320,173800,303559515,2380,2380,2380,2380,0
|
|
20240320,173700,303559515,2380,2380,2380,2380,0
|
|
20240320,173600,303559515,2380,2380,2380,2380,0
|
|
20240320,173500,303559515,2380,2380,2380,2380,0
|
|
20240320,173400,303559515,2380,2380,2380,2380,0
|
|
20240320,173300,303559515,2380,2380,2380,2380,0
|
|
20240320,173200,303559515,2380,2380,2380,2380,0
|
|
20240320,173100,303559515,2380,2380,2380,2380,0
|
|
20240320,173000,303559515,2380,2380,2380,2380,0
|
|
20240320,172900,303559515,2380,2380,2380,2380,0
|
|
20240320,172800,303559515,2380,2380,2380,2380,0
|
|
20240320,172700,303559515,2380,2380,2380,2380,0
|
|
20240320,172600,303559515,2380,2380,2380,2380,0
|
|
20240320,172500,303559515,2380,2380,2380,2380,0
|
|
20240320,172400,303559515,2380,2380,2380,2380,0
|
|
20240320,172300,303559515,2380,2380,2380,2380,0
|
|
20240320,172200,303559515,2380,2380,2380,2380,0
|
|
20240320,172100,303559515,2380,2380,2380,2380,0
|
|
20240320,172000,303559515,2380,2380,2380,2380,0
|
|
20240320,171900,303559515,2380,2380,2380,2380,0
|
|
20240320,171800,303559515,2380,2380,2380,2380,0
|
|
20240320,171700,303559515,2380,2380,2380,2380,0
|
|
20240320,171600,303559515,2380,2380,2380,2380,0
|
|
20240320,171500,303559515,2380,2380,2380,2380,389
|
|
20240320,171400,303559515,2380,2380,2380,2380,0
|
|
20240320,171300,303559515,2380,2380,2380,2380,0
|
|
20240320,171200,303559515,2380,2380,2380,2380,0
|
|
20240320,171100,303559515,2380,2380,2380,2380,0
|
|
20240320,171000,303559515,2380,2380,2380,2380,0
|
|
20240320,170900,303559515,2380,2380,2380,2380,0
|
|
20240320,170800,303559515,2380,2380,2380,2380,0
|
|
20240320,170700,303559515,2380,2380,2380,2380,0
|
|
20240320,170600,303559515,2380,2380,2380,2380,0
|
|
20240320,170500,303559515,2380,2380,2380,2380,0
|
|
20240320,170400,303559515,2380,2380,2380,2380,0
|
|
20240320,170300,303559515,2380,2380,2380,2380,0
|
|
20240320,170200,303559515,2380,2380,2380,2380,0
|
|
20240320,170100,303559515,2380,2380,2380,2380,0
|
|
20240320,170000,303559515,2380,2380,2380,2380,0
|
|
20240320,165900,303559515,2380,2380,2380,2380,0
|
|
20240320,165800,303559515,2380,2380,2380,2380,0
|
|
20240320,165700,303559515,2380,2380,2380,2380,0
|
|
20240320,165600,303559515,2380,2380,2380,2380,0
|
|
20240320,165500,303559515,2380,2380,2380,2380,0
|
|
20240320,165400,303559515,2380,2380,2380,2380,0
|
|
20240320,165300,303559515,2380,2380,2380,2380,0
|
|
20240320,165200,303559515,2380,2380,2380,2380,0
|
|
20240320,165100,303559515,2380,2380,2380,2380,0
|
|
20240320,165000,303559515,2380,2380,2380,2380,0
|
|
20240320,164900,303559515,2380,2380,2380,2380,0
|
|
20240320,164800,303559515,2380,2380,2380,2380,0
|
|
20240320,164700,303559515,2380,2380,2380,2380,0
|
|
20240320,164600,303559515,2380,2380,2380,2380,0
|
|
20240320,164500,303559515,2380,2380,2380,2380,389
|
|
20240320,164400,303559515,2380,2380,2380,2380,0
|
|
20240320,164300,303559515,2380,2380,2380,2380,0
|
|
20240320,164200,303559515,2380,2380,2380,2380,0
|
|
20240320,164100,303559515,2380,2380,2380,2380,0
|
|
20240320,164000,303559515,2380,2380,2380,2380,0
|
|
20240320,163900,303559515,2380,2380,2380,2380,0
|
|
20240320,163800,303559515,2380,2380,2380,2380,0
|
|
20240320,163700,303559515,2380,2380,2380,2380,0
|
|
20240320,163600,303559515,2380,2380,2380,2380,0
|
|
20240320,163500,303559515,2380,2380,2380,2380,0
|
|
20240320,163400,303559515,2380,2380,2380,2380,0
|
|
20240320,163300,303559515,2380,2380,2380,2380,0
|
|
20240320,163200,303559515,2380,2380,2380,2380,0
|
|
20240320,163100,303559515,2380,2380,2380,2380,0
|
|
20240320,163000,303559515,2380,2380,2380,2380,0
|
|
20240320,162900,303559515,2380,2380,2380,2380,0
|
|
20240320,162800,303559515,2380,2380,2380,2380,0
|
|
20240320,162700,303559515,2380,2380,2380,2380,0
|
|
20240320,162600,303559515,2380,2380,2380,2380,0
|
|
20240320,162500,303559515,2380,2380,2380,2380,0
|
|
20240320,162400,303559515,2380,2380,2380,2380,0
|
|
20240320,162300,303559515,2380,2380,2380,2380,0
|
|
20240320,162200,303559515,2380,2380,2380,2380,0
|
|
20240320,162100,303559515,2380,2380,2380,2380,0
|
|
20240320,162000,303559515,2380,2380,2380,2380,0
|
|
20240320,161900,303559515,2380,2380,2380,2380,0
|
|
20240320,161800,303559515,2380,2380,2380,2380,0
|
|
20240320,161700,303559515,2380,2380,2380,2380,0
|
|
20240320,161600,303559515,2380,2380,2380,2380,0
|
|
20240320,161500,303559515,2380,2380,2380,2380,389
|
|
20240320,161400,303559515,2380,2380,2380,2380,0
|
|
20240320,161300,303559515,2380,2380,2380,2380,0
|
|
20240320,161200,303559515,2380,2380,2380,2380,0
|
|
20240320,161100,303559515,2380,2380,2380,2380,0
|
|
20240320,161000,303559515,2380,2380,2380,2380,0
|
|
20240320,160900,303559515,2380,2380,2380,2380,0
|
|
20240320,160800,303559515,2380,2380,2380,2380,0
|
|
20240320,160700,303559515,2380,2380,2380,2380,0
|
|
20240320,160600,303559515,2380,2380,2380,2380,0
|
|
20240320,160500,303559515,2380,2380,2380,2380,0
|
|
20240320,160400,303559515,2380,2380,2380,2380,0
|
|
20240320,160300,303559515,2380,2380,2380,2380,0
|
|
20240320,160200,303559515,2380,2380,2380,2380,0
|
|
20240320,160100,303559515,2380,2380,2380,2380,0
|
|
20240320,160000,303559515,2380,2380,2380,2380,0
|
|
20240320,155900,303559515,2380,2380,2380,2380,0
|
|
20240320,155800,303559515,2380,2380,2380,2380,0
|
|
20240320,155700,303559515,2380,2380,2380,2380,0
|
|
20240320,155600,303559515,2380,2380,2380,2380,0
|
|
20240320,155500,303559515,2380,2380,2380,2380,0
|
|
20240320,155400,303559515,2380,2380,2380,2380,0
|
|
20240320,155300,303559515,2380,2380,2380,2380,0
|
|
20240320,155200,303559515,2380,2380,2380,2380,0
|
|
20240320,155100,303559515,2380,2380,2380,2380,0
|
|
20240320,155000,303559515,2380,2380,2380,2380,0
|
|
20240320,154900,303559515,2380,2380,2380,2380,0
|
|
20240320,154800,303559515,2380,2380,2380,2380,0
|
|
20240320,154700,303559515,2380,2380,2380,2380,0
|
|
20240320,154600,303559515,2380,2380,2380,2380,0
|
|
20240320,154500,303559515,2380,2380,2380,2380,389
|
|
20240320,154400,303559515,2380,2380,2380,2380,0
|
|
20240320,154300,303559515,2380,2380,2380,2380,0
|
|
20240320,154200,303559515,2380,2380,2380,2380,0
|
|
20240320,154100,303559515,2380,2380,2380,2380,0
|
|
20240320,154000,303559515,2380,2380,2380,2380,0
|
|
20240320,153900,303559515,2380,2380,2380,2380,0
|
|
20240320,153800,303559515,2380,2380,2380,2380,0
|
|
20240320,153700,303559515,2380,2380,2380,2380,0
|
|
20240320,153600,303559515,2380,2380,2380,2380,0
|
|
20240320,153500,303559515,2380,2380,2380,2380,0
|
|
20240320,153400,303559515,2380,2380,2380,2380,0
|
|
20240320,153300,303559515,2380,2380,2380,2380,0
|
|
20240320,153200,303559515,2380,2380,2380,2380,0
|
|
20240320,153100,303559515,2380,2380,2380,2380,0
|
|
20240320,153000,303559515,2380,2380,2380,2380,389
|
|
20240320,152900,302633695,2395,2395,2395,2395,0
|
|
20240320,152800,302633695,2395,2395,2395,2395,0
|
|
20240320,152700,302633695,2395,2395,2395,2395,0
|
|
20240320,152600,302633695,2395,2395,2395,2395,0
|
|
20240320,152500,302633695,2395,2395,2395,2395,0
|
|
20240320,152400,302633695,2395,2395,2395,2395,0
|
|
20240320,152300,302633695,2395,2395,2395,2395,0
|
|
20240320,152200,302633695,2395,2395,2395,2395,0
|
|
20240320,152100,302633695,2395,2395,2395,2395,0
|
|
20240320,152000,302633695,2395,2395,2395,2395,0
|
|
20240320,151900,302633695,2395,2395,2395,2395,0
|
|
20240320,151800,302633695,2395,2395,2395,2395,14
|
|
20240320,151700,302600165,2395,2395,2395,2395,0
|
|
20240320,151600,302600165,2395,2400,2400,2395,11
|
|
20240320,151500,302573770,2400,2395,2400,2390,210
|
|
20240320,151400,302070650,2390,2390,2390,2390,2
|
|
20240320,151300,302065870,2390,2395,2395,2385,110
|
|
20240320,151200,301802450,2370,2375,2380,2370,1865
|
|
20240320,151100,297375115,2380,2395,2395,2380,1686
|
|
20240320,151000,293346215,2400,2400,2400,2395,413
|
|
20240320,150900,292355570,2400,2400,2400,2400,236
|
|
20240320,150800,291789170,2395,2395,2395,2395,53
|
|
20240320,150700,291662235,2395,2395,2400,2395,135
|
|
20240320,150600,291338885,2395,2395,2395,2395,4
|
|
20240320,150500,291329305,2400,2400,2400,2400,1039
|
|
20240320,150400,288835705,2400,2400,2400,2400,20
|
|
20240320,150300,288787705,2395,2395,2395,2395,53
|
|
20240320,150200,288660770,2390,2395,2395,2390,410
|
|
20240320,150100,287680570,2405,2405,2405,2405,0
|
|
20240320,150000,287680570,2405,2405,2405,2405,2
|
|
20240320,145900,287675760,2410,2410,2410,2410,0
|
|
20240320,145800,287675760,2410,2410,2410,2410,0
|
|
20240320,145700,287675760,2410,2410,2410,2410,0
|
|
20240320,145600,287675760,2410,2410,2410,2410,0
|
|
20240320,145500,287675760,2410,2400,2410,2395,736
|
|
20240320,145400,285913005,2400,2400,2400,2400,267
|
|
20240320,145300,285272205,2405,2405,2405,2405,0
|
|
20240320,145200,285272205,2405,2405,2405,2405,0
|
|
20240320,145100,285272205,2405,2405,2405,2405,0
|
|
20240320,145000,285272205,2405,2410,2410,2405,2
|
|
20240320,144900,285267390,2400,2400,2400,2400,0
|
|
20240320,144800,285267390,2400,2400,2400,2400,4
|
|
20240320,144700,285257790,2405,2405,2405,2405,2
|
|
20240320,144600,285252980,2405,2405,2405,2405,0
|
|
20240320,144500,285252980,2405,2405,2405,2405,6
|
|
20240320,144400,285238550,2405,2405,2405,2405,211
|
|
20240320,144300,284731095,2405,2405,2405,2405,0
|
|
20240320,144200,284731095,2405,2405,2405,2405,1
|
|
20240320,144100,284728690,2410,2410,2410,2410,0
|
|
20240320,144000,284728690,2410,2410,2410,2410,3
|
|
20240320,143900,284721460,2410,2410,2410,2410,0
|
|
20240320,143800,284721460,2410,2410,2410,2410,0
|
|
20240320,143700,284721460,2410,2410,2410,2410,0
|
|
20240320,143600,284721460,2410,2410,2410,2410,20
|
|
20240320,143500,284673260,2410,2410,2410,2410,1
|
|
20240320,143400,284670850,2405,2405,2405,2405,0
|
|
20240320,143300,284670850,2405,2405,2405,2405,7
|
|
20240320,143200,284654015,2405,2405,2405,2405,0
|
|
20240320,143100,284654015,2405,2405,2405,2405,0
|
|
20240320,143000,284654015,2405,2405,2405,2405,1
|
|
20240320,142900,284651610,2395,2395,2395,2395,0
|
|
20240320,142800,284651610,2395,2395,2395,2395,0
|
|
20240320,142700,284651610,2395,2395,2395,2395,0
|
|
20240320,142600,284651610,2395,2415,2415,2395,520
|
|
20240320,142500,283405000,2415,2415,2415,2415,1
|
|
20240320,142400,283402585,2400,2400,2400,2400,0
|
|
20240320,142300,283402585,2400,2400,2400,2400,0
|
|
20240320,142200,283402585,2400,2405,2405,2400,15
|
|
20240320,142100,283366580,2420,2420,2420,2420,0
|
|
20240320,142000,283366580,2420,2415,2420,2400,760
|
|
20240320,141900,281535580,2420,2420,2420,2420,0
|
|
20240320,141800,281535580,2420,2420,2420,2420,0
|
|
20240320,141700,281535580,2420,2420,2420,2420,0
|
|
20240320,141600,281535580,2420,2420,2420,2420,0
|
|
20240320,141500,281535580,2420,2420,2420,2420,1
|
|
20240320,141400,281533160,2420,2420,2420,2420,0
|
|
20240320,141300,281533160,2420,2420,2420,2420,0
|
|
20240320,141200,281533160,2420,2420,2420,2420,0
|
|
20240320,141100,281533160,2420,2420,2420,2420,0
|
|
20240320,141000,281533160,2420,2415,2420,2415,2001
|
|
20240320,140900,276695750,2410,2410,2410,2410,308
|
|
20240320,140800,275953470,2420,2420,2420,2420,44
|
|
20240320,140700,275846990,2420,2420,2420,2420,308
|
|
20240320,140600,275101630,2420,2420,2420,2420,3
|
|
20240320,140500,275094370,2420,2415,2420,2415,78
|
|
20240320,140400,274905995,2415,2415,2415,2415,130
|
|
20240320,140300,274592045,2415,2415,2415,2415,203
|
|
20240320,140200,274101800,2415,2405,2415,2405,1072
|
|
20240320,140100,271517085,2405,2405,2405,2405,0
|
|
20240320,140000,271517085,2405,2410,2410,2405,21
|
|
20240320,135900,271466575,2405,2405,2405,2405,0
|
|
20240320,135800,271466575,2405,2405,2405,2405,1
|
|
20240320,135700,271464170,2405,2405,2405,2405,0
|
|
20240320,135600,271464170,2405,2405,2405,2405,3
|
|
20240320,135500,271456955,2405,2405,2405,2405,2
|
|
20240320,135400,271452145,2405,2410,2410,2405,33
|
|
20240320,135300,271372630,2410,2410,2410,2410,2000
|
|
20240320,135200,266552630,2410,2405,2410,2405,5
|
|
20240320,135100,266540595,2410,2410,2410,2410,0
|
|
20240320,135000,266540595,2410,2405,2410,2405,5
|
|
20240320,134900,266528565,2410,2410,2410,2410,4
|
|
20240320,134800,266518925,2405,2405,2405,2405,200
|
|
20240320,134700,266037925,2405,2405,2405,2405,0
|
|
20240320,134600,266037925,2405,2405,2405,2405,0
|
|
20240320,134500,266037925,2405,2405,2405,2405,1
|
|
20240320,134400,266035520,2400,2400,2400,2400,0
|
|
20240320,134300,266035520,2400,2400,2400,2400,38
|
|
20240320,134200,265944320,2395,2395,2395,2395,56
|
|
20240320,134100,265810200,2395,2395,2395,2395,23
|
|
20240320,134000,265755115,2395,2395,2395,2395,1
|
|
20240320,133900,265752720,2390,2390,2390,2390,0
|
|
20240320,133800,265752720,2390,2395,2395,2390,620
|
|
20240320,133700,264270420,2395,2395,2395,2395,12
|
|
20240320,133600,264241680,2390,2390,2390,2390,0
|
|
20240320,133500,264241680,2390,2395,2395,2390,20
|
|
20240320,133400,264193805,2405,2405,2405,2405,0
|
|
20240320,133300,264193805,2405,2405,2405,2405,0
|
|
20240320,133200,264193805,2405,2405,2405,2405,0
|
|
20240320,133100,264193805,2405,2405,2405,2405,0
|
|
20240320,133000,264193805,2405,2400,2405,2400,101
|
|
20240320,132900,263951400,2400,2400,2400,2400,0
|
|
20240320,132800,263951400,2400,2390,2400,2390,2500
|
|
20240320,132700,257967475,2390,2390,2390,2390,1
|
|
20240320,132600,257965085,2390,2390,2390,2390,0
|
|
20240320,132500,257965085,2390,2380,2390,2380,16
|
|
20240320,132400,257926970,2380,2380,2380,2380,10
|
|
20240320,132300,257903170,2390,2390,2390,2390,200
|
|
20240320,132200,257425170,2380,2380,2380,2380,27
|
|
20240320,132100,257360910,2380,2380,2380,2380,180
|
|
20240320,132000,256932510,2390,2390,2390,2390,1
|
|
20240320,131900,256930120,2390,2390,2390,2390,0
|
|
20240320,131800,256930120,2390,2390,2390,2390,0
|
|
20240320,131700,256930120,2390,2380,2390,2380,420
|
|
20240320,131600,255930505,2380,2380,2380,2380,0
|
|
20240320,131500,255930505,2380,2390,2390,2380,21
|
|
20240320,131400,255880515,2390,2390,2390,2390,0
|
|
20240320,131300,255880515,2390,2390,2390,2390,0
|
|
20240320,131200,255880515,2390,2390,2390,2390,1
|
|
20240320,131100,255878125,2390,2390,2390,2390,3
|
|
20240320,131000,255870955,2390,2385,2390,2380,310
|
|
20240320,130900,255131630,2380,2380,2380,2380,500
|
|
20240320,130800,253941630,2385,2385,2385,2385,0
|
|
20240320,130700,253941630,2385,2385,2385,2385,0
|
|
20240320,130600,253941630,2385,2385,2385,2385,1
|
|
20240320,130500,253939245,2385,2385,2385,2385,231
|
|
20240320,130400,253388310,2390,2390,2390,2390,0
|
|
20240320,130300,253388310,2390,2390,2390,2390,0
|
|
20240320,130200,253388310,2390,2390,2390,2390,0
|
|
20240320,130100,253388310,2390,2390,2390,2390,0
|
|
20240320,130000,253388310,2390,2390,2390,2390,1
|
|
20240320,125900,253385920,2390,2390,2390,2390,0
|
|
20240320,125800,253385920,2390,2390,2390,2390,2001
|
|
20240320,125700,248603530,2390,2390,2390,2390,0
|
|
20240320,125600,248603530,2390,2390,2390,2390,0
|
|
20240320,125500,248603530,2390,2390,2390,2390,1
|
|
20240320,125400,248601140,2390,2390,2390,2390,53
|
|
20240320,125300,248474470,2390,2390,2390,2390,0
|
|
20240320,125200,248474470,2390,2390,2390,2390,0
|
|
20240320,125100,248474470,2390,2390,2390,2390,0
|
|
20240320,125000,248474470,2390,2390,2390,2390,1
|
|
20240320,124900,248472080,2385,2385,2385,2385,41
|
|
20240320,124800,248374295,2380,2380,2380,2380,0
|
|
20240320,124700,248374295,2380,2380,2380,2380,0
|
|
20240320,124600,248374295,2380,2380,2380,2380,0
|
|
20240320,124500,248374295,2380,2380,2380,2380,27
|
|
20240320,124400,248310035,2385,2385,2385,2385,209
|
|
20240320,124300,247811570,2380,2380,2380,2380,10
|
|
20240320,124200,247787770,2370,2380,2380,2370,830
|
|
20240320,124100,245816420,2385,2385,2385,2385,0
|
|
20240320,124000,245816420,2385,2385,2385,2385,0
|
|
20240320,123900,245816420,2385,2380,2385,2380,1281
|
|
20240320,123800,242766235,2385,2385,2385,2385,0
|
|
20240320,123700,242766235,2385,2385,2385,2385,513
|
|
20240320,123600,241542730,2380,2385,2385,2380,207
|
|
20240320,123500,241050020,2385,2385,2385,2385,0
|
|
20240320,123400,241050020,2385,2385,2385,2385,3
|
|
20240320,123300,241042865,2385,2385,2385,2385,0
|
|
20240320,123200,241042865,2385,2385,2385,2385,0
|
|
20240320,123100,241042865,2385,2385,2385,2385,0
|
|
20240320,123000,241042865,2385,2385,2385,2385,0
|
|
20240320,122900,241042865,2385,2385,2385,2385,0
|
|
20240320,122800,241042865,2385,2385,2385,2385,0
|
|
20240320,122700,241042865,2385,2385,2385,2385,0
|
|
20240320,122600,241042865,2385,2385,2385,2385,0
|
|
20240320,122500,241042865,2385,2385,2385,2385,0
|
|
20240320,122400,241042865,2385,2385,2385,2385,0
|
|
20240320,122300,241042865,2385,2385,2385,2385,0
|
|
20240320,122200,241042865,2385,2380,2385,2380,21
|
|
20240320,122100,240992880,2380,2380,2380,2380,112
|
|
20240320,122000,240726320,2385,2385,2385,2385,54
|
|
20240320,121900,240597530,2380,2380,2380,2380,0
|
|
20240320,121800,240597530,2380,2380,2380,2380,0
|
|
20240320,121700,240597530,2380,2380,2380,2380,69
|
|
20240320,121600,240433310,2385,2385,2385,2385,1
|
|
20240320,121500,240430925,2385,2385,2385,2385,0
|
|
20240320,121400,240430925,2385,2385,2385,2385,1
|
|
20240320,121300,240428540,2385,2385,2385,2385,0
|
|
20240320,121200,240428540,2385,2385,2385,2385,0
|
|
20240320,121100,240428540,2385,2385,2385,2385,20
|
|
20240320,121000,240380840,2385,2385,2385,2385,0
|
|
20240320,120900,240380840,2385,2385,2385,2385,1
|
|
20240320,120800,240378455,2370,2370,2370,2370,250
|
|
20240320,120700,239785955,2370,2375,2375,2370,343
|
|
20240320,120600,238971980,2375,2375,2375,2375,0
|
|
20240320,120500,238971980,2375,2375,2375,2375,0
|
|
20240320,120400,238971980,2375,2375,2375,2375,1256
|
|
20240320,120300,235988980,2380,2380,2380,2380,53
|
|
20240320,120200,235862840,2370,2370,2370,2370,0
|
|
20240320,120100,235862840,2370,2380,2380,2370,269
|
|
20240320,120000,235225045,2385,2385,2385,2385,0
|
|
20240320,115900,235225045,2385,2385,2385,2385,0
|
|
20240320,115800,235225045,2385,2385,2385,2385,5
|
|
20240320,115700,235213120,2385,2385,2385,2385,0
|
|
20240320,115600,235213120,2385,2385,2385,2385,0
|
|
20240320,115500,235213120,2385,2385,2385,2385,0
|
|
20240320,115400,235213120,2385,2385,2385,2385,3
|
|
20240320,115300,235205965,2390,2390,2390,2390,0
|
|
20240320,115200,235205965,2390,2390,2390,2390,8
|
|
20240320,115100,235186845,2390,2390,2390,2390,0
|
|
20240320,115000,235186845,2390,2390,2390,2390,0
|
|
20240320,114900,235186845,2390,2390,2390,2390,0
|
|
20240320,114800,235186845,2390,2390,2390,2390,1
|
|
20240320,114700,235184455,2390,2390,2390,2390,0
|
|
20240320,114600,235184455,2390,2390,2390,2390,53
|
|
20240320,114500,235057785,2390,2390,2390,2390,200
|
|
20240320,114400,234579785,2390,2390,2390,2390,0
|
|
20240320,114300,234579785,2390,2390,2390,2390,4
|
|
20240320,114200,234570225,2390,2390,2390,2390,0
|
|
20240320,114100,234570225,2390,2390,2390,2390,1
|
|
20240320,114000,234567835,2375,2375,2375,2375,9
|
|
20240320,113900,234546460,2380,2380,2380,2380,0
|
|
20240320,113800,234546460,2380,2380,2380,2380,0
|
|
20240320,113700,234546460,2380,2380,2380,2380,105
|
|
20240320,113600,234296560,2390,2390,2390,2390,1246
|
|
20240320,113500,231318620,2390,2395,2395,2390,575
|
|
20240320,113400,229944320,2395,2395,2395,2395,1
|
|
20240320,113300,229941925,2390,2390,2390,2390,80
|
|
20240320,113200,229750725,2390,2390,2390,2390,0
|
|
20240320,113100,229750725,2390,2390,2390,2390,1109
|
|
20240320,113000,227100215,2390,2390,2390,2390,2000
|
|
20240320,112900,222320215,2390,2390,2390,2390,54
|
|
20240320,112800,222191155,2390,2390,2390,2390,0
|
|
20240320,112700,222191155,2390,2390,2390,2390,0
|
|
20240320,112600,222191155,2390,2380,2390,2380,299
|
|
20240320,112500,221478525,2380,2380,2380,2380,0
|
|
20240320,112400,221478525,2380,2380,2380,2380,20
|
|
20240320,112300,221430925,2380,2380,2380,2380,50
|
|
20240320,112200,221311925,2380,2370,2380,2370,901
|
|
20240320,112100,219176545,2390,2390,2390,2390,0
|
|
20240320,112000,219176545,2390,2390,2390,2390,0
|
|
20240320,111900,219176545,2390,2390,2390,2390,0
|
|
20240320,111800,219176545,2390,2390,2390,2390,0
|
|
20240320,111700,219176545,2390,2390,2390,2390,1
|
|
20240320,111600,219174155,2390,2385,2390,2385,269
|
|
20240320,111500,218532585,2385,2380,2385,2365,3388
|
|
20240320,111400,210496455,2385,2385,2385,2385,1292
|
|
20240320,111300,207415035,2385,2385,2385,2385,0
|
|
20240320,111200,207415035,2385,2385,2385,2385,54
|
|
20240320,111100,207286245,2385,2385,2385,2385,0
|
|
20240320,111000,207286245,2385,2385,2385,2385,21
|
|
20240320,110900,207236160,2385,2385,2385,2385,4
|
|
20240320,110800,207226620,2380,2380,2380,2380,0
|
|
20240320,110700,207226620,2380,2380,2380,2380,2
|
|
20240320,110600,207221860,2380,2380,2380,2380,0
|
|
20240320,110500,207221860,2380,2380,2380,2380,1570
|
|
20240320,110400,203485260,2385,2385,2385,2385,1
|
|
20240320,110300,203482875,2385,2385,2385,2385,171
|
|
20240320,110200,203075040,2385,2385,2385,2385,21
|
|
20240320,110100,203024955,2385,2385,2385,2385,1
|
|
20240320,110000,203022570,2385,2385,2385,2385,0
|
|
20240320,105900,203022570,2385,2385,2385,2385,20
|
|
20240320,105800,202974870,2385,2385,2385,2385,0
|
|
20240320,105700,202974870,2385,2385,2385,2385,0
|
|
20240320,105600,202974870,2385,2385,2385,2385,0
|
|
20240320,105500,202974870,2385,2385,2385,2385,55
|
|
20240320,105400,202843695,2385,2385,2385,2385,3
|
|
20240320,105300,202836540,2385,2385,2385,2385,1700
|
|
20240320,105200,198782040,2380,2380,2380,2380,1
|
|
20240320,105100,198779660,2375,2380,2380,2375,1464
|
|
20240320,105000,195302645,2380,2380,2380,2380,0
|
|
20240320,104900,195302645,2380,2380,2380,2380,323
|
|
20240320,104800,194533905,2380,2380,2380,2380,1291
|
|
20240320,104700,191461325,2380,2385,2385,2380,121
|
|
20240320,104600,191173095,2385,2385,2385,2385,26
|
|
20240320,104500,191111085,2385,2385,2385,2385,0
|
|
20240320,104400,191111085,2385,2385,2385,2385,86
|
|
20240320,104300,190905975,2385,2385,2385,2385,0
|
|
20240320,104200,190905975,2385,2385,2385,2385,0
|
|
20240320,104100,190905975,2385,2385,2385,2385,0
|
|
20240320,104000,190905975,2385,2385,2385,2385,1
|
|
20240320,103900,190903590,2385,2385,2385,2385,0
|
|
20240320,103800,190903590,2385,2385,2385,2385,54
|
|
20240320,103700,190774800,2380,2380,2380,2380,7
|
|
20240320,103600,190758140,2380,2380,2380,2380,6
|
|
20240320,103500,190743860,2380,2375,2385,2375,4389
|
|
20240320,103400,180319950,2380,2380,2380,2380,1614
|
|
20240320,103300,176478630,2380,2385,2385,2380,125
|
|
20240320,103200,176181025,2385,2385,2385,2385,183
|
|
20240320,103100,175744570,2385,2385,2385,2385,801
|
|
20240320,103000,173834185,2385,2390,2390,2385,72
|
|
20240320,102900,173662360,2390,2390,2390,2390,20
|
|
20240320,102800,173614560,2390,2390,2390,2390,7
|
|
20240320,102700,173597830,2390,2390,2390,2390,14
|
|
20240320,102600,173564370,2390,2390,2390,2390,0
|
|
20240320,102500,173564370,2390,2390,2390,2390,0
|
|
20240320,102400,173564370,2390,2390,2390,2390,5
|
|
20240320,102300,173552420,2390,2390,2390,2390,35
|
|
20240320,102200,173468770,2385,2385,2385,2385,64
|
|
20240320,102100,173316130,2390,2390,2390,2390,20
|
|
20240320,102000,173268330,2385,2385,2385,2385,0
|
|
20240320,101900,173268330,2385,2385,2385,2385,0
|
|
20240320,101800,173268330,2385,2385,2385,2385,0
|
|
20240320,101700,173268330,2385,2385,2385,2385,0
|
|
20240320,101600,173268330,2385,2380,2385,2380,328
|
|
20240320,101500,172487550,2380,2385,2385,2380,4122
|
|
20240320,101400,162659130,2390,2395,2395,2390,3276
|
|
20240320,101300,154829380,2395,2395,2395,2395,200
|
|
20240320,101200,154350380,2395,2390,2395,2390,330
|
|
20240320,101100,153561530,2395,2395,2395,2395,555
|
|
20240320,101000,152232305,2395,2400,2400,2395,573
|
|
20240320,100900,150857110,2400,2400,2400,2400,416
|
|
20240320,100800,149858710,2400,2395,2400,2395,617
|
|
20240320,100700,148379470,2400,2400,2400,2400,0
|
|
20240320,100600,148379470,2400,2400,2400,2400,14
|
|
20240320,100500,148345870,2400,2400,2400,2400,1
|
|
20240320,100400,148343470,2390,2390,2390,2390,0
|
|
20240320,100300,148343470,2390,2395,2395,2390,550
|
|
20240320,100200,147026445,2395,2395,2395,2395,0
|
|
20240320,100100,147026445,2395,2395,2395,2395,0
|
|
20240320,100000,147026445,2395,2395,2395,2395,0
|
|
20240320,095900,147026445,2395,2395,2395,2395,914
|
|
20240320,095800,144837415,2400,2400,2400,2400,284
|
|
20240320,095700,144155815,2405,2400,2405,2400,1188
|
|
20240320,095600,141304565,2400,2400,2400,2400,343
|
|
20240320,095500,140481365,2395,2395,2395,2395,657
|
|
20240320,095400,138907850,2395,2395,2395,2395,30
|
|
20240320,095300,138836000,2395,2395,2395,2395,0
|
|
20240320,095200,138836000,2395,2395,2395,2395,5
|
|
20240320,095100,138824025,2395,2395,2395,2395,816
|
|
20240320,095000,136869705,2395,2395,2395,2395,960
|
|
20240320,094900,134570505,2395,2390,2395,2390,293
|
|
20240320,094800,133869490,2390,2390,2390,2390,156
|
|
20240320,094700,133496650,2395,2395,2395,2395,5
|
|
20240320,094600,133484675,2395,2395,2395,2395,20
|
|
20240320,094500,133436775,2395,2390,2395,2390,68
|
|
20240320,094400,133274080,2385,2395,2395,2385,715
|
|
20240320,094300,131565665,2395,2395,2395,2395,177
|
|
20240320,094200,131141750,2395,2400,2400,2395,24
|
|
20240320,094100,131084265,2400,2395,2400,2395,1655
|
|
20240320,094000,127116420,2395,2390,2395,2390,708
|
|
20240320,093900,125423680,2390,2390,2390,2390,3
|
|
20240320,093800,125416510,2390,2390,2395,2390,735
|
|
20240320,093700,123659855,2390,2395,2395,2390,42
|
|
20240320,093600,123559325,2395,2395,2395,2390,497
|
|
20240320,093500,122371305,2390,2390,2390,2390,38
|
|
20240320,093400,122280485,2385,2390,2390,2385,16
|
|
20240320,093300,122242270,2390,2390,2390,2390,0
|
|
20240320,093200,122242270,2390,2385,2390,2385,508
|
|
20240320,093100,121029650,2390,2390,2390,2390,30
|
|
20240320,093000,120957950,2395,2395,2395,2395,1
|
|
20240320,092900,120955555,2390,2390,2390,2390,50
|
|
20240320,092800,120836055,2385,2390,2390,2385,200
|
|
20240320,092700,120358125,2390,2390,2395,2390,117
|
|
20240320,092600,120078490,2390,2395,2395,2390,525
|
|
20240320,092500,118823705,2400,2400,2400,2395,524
|
|
20240320,092400,117567605,2400,2395,2400,2395,105
|
|
20240320,092300,117316125,2395,2395,2395,2395,1
|
|
20240320,092200,117313730,2390,2400,2400,2390,102
|
|
20240320,092100,117069930,2385,2385,2385,2385,205
|
|
20240320,092000,116581005,2375,2375,2375,2365,188
|
|
20240320,091900,116134595,2375,2370,2375,2360,3701
|
|
20240320,091800,107395680,2365,2405,2405,2360,15165
|
|
20240320,091700,71387365,2410,2400,2410,2400,780
|
|
20240320,091600,69509365,2395,2390,2395,2390,243
|
|
20240320,091500,68927945,2400,2400,2400,2390,94
|
|
20240320,091400,68702655,2410,2410,2410,2410,0
|
|
20240320,091300,68702655,2410,2395,2410,2395,608
|
|
20240320,091200,67246450,2385,2385,2385,2385,3389
|
|
20240320,091100,59163685,2385,2390,2390,2385,51
|
|
20240320,091000,59042025,2385,2395,2395,2385,509
|
|
20240320,090900,57824745,2395,2400,2400,2385,89
|
|
20240320,090800,57611500,2400,2405,2405,2380,1646
|
|
20240320,090700,53675630,2410,2405,2410,2405,92
|
|
20240320,090600,53454070,2410,2405,2410,2395,1813
|
|
20240320,090500,49111675,2410,2410,2410,2400,560
|
|
20240320,090400,47766080,2410,2400,2410,2395,451
|
|
20240320,090300,46685685,2415,2420,2420,2400,3479
|
|
20240320,090200,38291445,2420,2415,2425,2415,6859
|
|
20240320,090100,21716380,2410,2390,2420,2390,2044
|
|
20240320,090000,16797215,2380,2370,2385,2370,7086
|