641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,193700,1769956215,2790,2790,2790,2790,0
|
|
20240306,193600,1769956215,2790,2790,2790,2790,0
|
|
20240306,193500,1769956215,2790,2790,2790,2790,0
|
|
20240306,193400,1769956215,2790,2790,2790,2790,0
|
|
20240306,193300,1769956215,2790,2790,2790,2790,0
|
|
20240306,193200,1769956215,2790,2790,2790,2790,0
|
|
20240306,193100,1769956215,2790,2790,2790,2790,0
|
|
20240306,193000,1769956215,2790,2790,2790,2790,0
|
|
20240306,192900,1769956215,2790,2790,2790,2790,0
|
|
20240306,192800,1769956215,2790,2790,2790,2790,0
|
|
20240306,192700,1769956215,2790,2790,2790,2790,0
|
|
20240306,192600,1769956215,2790,2790,2790,2790,0
|
|
20240306,192500,1769956215,2790,2790,2790,2790,0
|
|
20240306,192400,1769956215,2790,2790,2790,2790,0
|
|
20240306,192300,1769956215,2790,2790,2790,2790,0
|
|
20240306,192200,1769956215,2790,2790,2790,2790,0
|
|
20240306,192100,1769956215,2790,2790,2790,2790,0
|
|
20240306,192000,1769956215,2790,2790,2790,2790,0
|
|
20240306,191900,1769956215,2790,2790,2790,2790,0
|
|
20240306,191800,1769956215,2790,2790,2790,2790,0
|
|
20240306,191700,1769956215,2790,2790,2790,2790,0
|
|
20240306,191600,1769956215,2790,2790,2790,2790,0
|
|
20240306,191500,1769956215,2790,2790,2790,2790,0
|
|
20240306,191400,1769956215,2790,2790,2790,2790,0
|
|
20240306,191300,1769956215,2790,2790,2790,2790,0
|
|
20240306,191200,1769956215,2790,2790,2790,2790,0
|
|
20240306,191100,1769956215,2790,2790,2790,2790,0
|
|
20240306,191000,1769956215,2790,2790,2790,2790,0
|
|
20240306,190900,1769956215,2790,2790,2790,2790,0
|
|
20240306,190800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,190700,1769956215,2790,2790,2790,2790,0
|
|
20240306,190600,1769956215,2790,2790,2790,2790,0
|
|
20240306,190500,1769956215,2790,2790,2790,2790,0
|
|
20240306,190400,1769956215,2790,2790,2790,2790,0
|
|
20240306,190300,1769956215,2790,2790,2790,2790,0
|
|
20240306,190200,1769956215,2790,2790,2790,2790,0
|
|
20240306,190100,1769956215,2790,2790,2790,2790,0
|
|
20240306,190000,1769956215,2790,2790,2790,2790,0
|
|
20240306,185900,1769956215,2790,2790,2790,2790,0
|
|
20240306,185800,1769956215,2790,2790,2790,2790,0
|
|
20240306,185700,1769956215,2790,2790,2790,2790,0
|
|
20240306,185600,1769956215,2790,2790,2790,2790,0
|
|
20240306,185500,1769956215,2790,2790,2790,2790,0
|
|
20240306,185400,1769956215,2790,2790,2790,2790,0
|
|
20240306,185300,1769956215,2790,2790,2790,2790,0
|
|
20240306,185200,1769956215,2790,2790,2790,2790,0
|
|
20240306,185100,1769956215,2790,2790,2790,2790,0
|
|
20240306,185000,1769956215,2790,2790,2790,2790,0
|
|
20240306,184900,1769956215,2790,2790,2790,2790,0
|
|
20240306,184800,1769956215,2790,2790,2790,2790,0
|
|
20240306,184700,1769956215,2790,2790,2790,2790,0
|
|
20240306,184600,1769956215,2790,2790,2790,2790,0
|
|
20240306,184500,1769956215,2790,2790,2790,2790,0
|
|
20240306,184400,1769956215,2790,2790,2790,2790,0
|
|
20240306,184300,1769956215,2790,2790,2790,2790,0
|
|
20240306,184200,1769956215,2790,2790,2790,2790,0
|
|
20240306,184100,1769956215,2790,2790,2790,2790,0
|
|
20240306,184000,1769956215,2790,2790,2790,2790,0
|
|
20240306,183900,1769956215,2790,2790,2790,2790,0
|
|
20240306,183800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,183700,1769956215,2790,2790,2790,2790,0
|
|
20240306,183600,1769956215,2790,2790,2790,2790,0
|
|
20240306,183500,1769956215,2790,2790,2790,2790,0
|
|
20240306,183400,1769956215,2790,2790,2790,2790,0
|
|
20240306,183300,1769956215,2790,2790,2790,2790,0
|
|
20240306,183200,1769956215,2790,2790,2790,2790,0
|
|
20240306,183100,1769956215,2790,2790,2790,2790,0
|
|
20240306,183000,1769956215,2790,2790,2790,2790,0
|
|
20240306,182900,1769956215,2790,2790,2790,2790,0
|
|
20240306,182800,1769956215,2790,2790,2790,2790,0
|
|
20240306,182700,1769956215,2790,2790,2790,2790,0
|
|
20240306,182600,1769956215,2790,2790,2790,2790,0
|
|
20240306,182500,1769956215,2790,2790,2790,2790,0
|
|
20240306,182400,1769956215,2790,2790,2790,2790,0
|
|
20240306,182300,1769956215,2790,2790,2790,2790,0
|
|
20240306,182200,1769956215,2790,2790,2790,2790,0
|
|
20240306,182100,1769956215,2790,2790,2790,2790,0
|
|
20240306,182000,1769956215,2790,2790,2790,2790,0
|
|
20240306,181900,1769956215,2790,2790,2790,2790,0
|
|
20240306,181800,1769956215,2790,2790,2790,2790,0
|
|
20240306,181700,1769956215,2790,2790,2790,2790,0
|
|
20240306,181600,1769956215,2790,2790,2790,2790,0
|
|
20240306,181500,1769956215,2790,2790,2790,2790,0
|
|
20240306,181400,1769956215,2790,2790,2790,2790,0
|
|
20240306,181300,1769956215,2790,2790,2790,2790,0
|
|
20240306,181200,1769956215,2790,2790,2790,2790,0
|
|
20240306,181100,1769956215,2790,2790,2790,2790,0
|
|
20240306,181000,1769956215,2790,2790,2790,2790,0
|
|
20240306,180900,1769956215,2790,2790,2790,2790,0
|
|
20240306,180800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,180700,1769956215,2790,2790,2790,2790,0
|
|
20240306,180600,1769956215,2790,2790,2790,2790,0
|
|
20240306,180500,1769956215,2790,2790,2790,2790,0
|
|
20240306,180400,1769956215,2790,2790,2790,2790,0
|
|
20240306,180300,1769956215,2790,2790,2790,2790,0
|
|
20240306,180200,1769956215,2790,2790,2790,2790,0
|
|
20240306,180100,1769956215,2790,2790,2790,2790,0
|
|
20240306,180000,1769956215,2790,2790,2790,2790,0
|
|
20240306,175900,1769956215,2790,2790,2790,2790,0
|
|
20240306,175800,1769956215,2790,2790,2790,2790,0
|
|
20240306,175700,1769956215,2790,2790,2790,2790,0
|
|
20240306,175600,1769956215,2790,2790,2790,2790,0
|
|
20240306,175500,1769956215,2790,2790,2790,2790,0
|
|
20240306,175400,1769956215,2790,2790,2790,2790,0
|
|
20240306,175300,1769956215,2790,2790,2790,2790,0
|
|
20240306,175200,1769956215,2790,2790,2790,2790,0
|
|
20240306,175100,1769956215,2790,2790,2790,2790,0
|
|
20240306,175000,1769956215,2790,2790,2790,2790,0
|
|
20240306,174900,1769956215,2790,2790,2790,2790,0
|
|
20240306,174800,1769956215,2790,2790,2790,2790,0
|
|
20240306,174700,1769956215,2790,2790,2790,2790,0
|
|
20240306,174600,1769956215,2790,2790,2790,2790,0
|
|
20240306,174500,1769956215,2790,2790,2790,2790,0
|
|
20240306,174400,1769956215,2790,2790,2790,2790,0
|
|
20240306,174300,1769956215,2790,2790,2790,2790,0
|
|
20240306,174200,1769956215,2790,2790,2790,2790,0
|
|
20240306,174100,1769956215,2790,2790,2790,2790,0
|
|
20240306,174000,1769956215,2790,2790,2790,2790,0
|
|
20240306,173900,1769956215,2790,2790,2790,2790,0
|
|
20240306,173800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,173700,1769956215,2790,2790,2790,2790,0
|
|
20240306,173600,1769956215,2790,2790,2790,2790,0
|
|
20240306,173500,1769956215,2790,2790,2790,2790,0
|
|
20240306,173400,1769956215,2790,2790,2790,2790,0
|
|
20240306,173300,1769956215,2790,2790,2790,2790,0
|
|
20240306,173200,1769956215,2790,2790,2790,2790,0
|
|
20240306,173100,1769956215,2790,2790,2790,2790,0
|
|
20240306,173000,1769956215,2790,2790,2790,2790,0
|
|
20240306,172900,1769956215,2790,2790,2790,2790,0
|
|
20240306,172800,1769956215,2790,2790,2790,2790,0
|
|
20240306,172700,1769956215,2790,2790,2790,2790,0
|
|
20240306,172600,1769956215,2790,2790,2790,2790,0
|
|
20240306,172500,1769956215,2790,2790,2790,2790,0
|
|
20240306,172400,1769956215,2790,2790,2790,2790,0
|
|
20240306,172300,1769956215,2790,2790,2790,2790,0
|
|
20240306,172200,1769956215,2790,2790,2790,2790,0
|
|
20240306,172100,1769956215,2790,2790,2790,2790,0
|
|
20240306,172000,1769956215,2790,2790,2790,2790,0
|
|
20240306,171900,1769956215,2790,2790,2790,2790,0
|
|
20240306,171800,1769956215,2790,2790,2790,2790,0
|
|
20240306,171700,1769956215,2790,2790,2790,2790,0
|
|
20240306,171600,1769956215,2790,2790,2790,2790,0
|
|
20240306,171500,1769956215,2790,2790,2790,2790,0
|
|
20240306,171400,1769956215,2790,2790,2790,2790,0
|
|
20240306,171300,1769956215,2790,2790,2790,2790,0
|
|
20240306,171200,1769956215,2790,2790,2790,2790,0
|
|
20240306,171100,1769956215,2790,2790,2790,2790,0
|
|
20240306,171000,1769956215,2790,2790,2790,2790,0
|
|
20240306,170900,1769956215,2790,2790,2790,2790,0
|
|
20240306,170800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,170700,1769956215,2790,2790,2790,2790,0
|
|
20240306,170600,1769956215,2790,2790,2790,2790,0
|
|
20240306,170500,1769956215,2790,2790,2790,2790,0
|
|
20240306,170400,1769956215,2790,2790,2790,2790,0
|
|
20240306,170300,1769956215,2790,2790,2790,2790,0
|
|
20240306,170200,1769956215,2790,2790,2790,2790,0
|
|
20240306,170100,1769956215,2790,2790,2790,2790,0
|
|
20240306,170000,1769956215,2790,2790,2790,2790,0
|
|
20240306,165900,1769956215,2790,2790,2790,2790,0
|
|
20240306,165800,1769956215,2790,2790,2790,2790,0
|
|
20240306,165700,1769956215,2790,2790,2790,2790,0
|
|
20240306,165600,1769956215,2790,2790,2790,2790,0
|
|
20240306,165500,1769956215,2790,2790,2790,2790,0
|
|
20240306,165400,1769956215,2790,2790,2790,2790,0
|
|
20240306,165300,1769956215,2790,2790,2790,2790,0
|
|
20240306,165200,1769956215,2790,2790,2790,2790,0
|
|
20240306,165100,1769956215,2790,2790,2790,2790,0
|
|
20240306,165000,1769956215,2790,2790,2790,2790,0
|
|
20240306,164900,1769956215,2790,2790,2790,2790,0
|
|
20240306,164800,1769956215,2790,2790,2790,2790,0
|
|
20240306,164700,1769956215,2790,2790,2790,2790,0
|
|
20240306,164600,1769956215,2790,2790,2790,2790,0
|
|
20240306,164500,1769956215,2790,2790,2790,2790,0
|
|
20240306,164400,1769956215,2790,2790,2790,2790,0
|
|
20240306,164300,1769956215,2790,2790,2790,2790,0
|
|
20240306,164200,1769956215,2790,2790,2790,2790,0
|
|
20240306,164100,1769956215,2790,2790,2790,2790,0
|
|
20240306,164000,1769956215,2790,2790,2790,2790,0
|
|
20240306,163900,1769956215,2790,2790,2790,2790,0
|
|
20240306,163800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,163700,1769956215,2790,2790,2790,2790,0
|
|
20240306,163600,1769956215,2790,2790,2790,2790,0
|
|
20240306,163500,1769956215,2790,2790,2790,2790,0
|
|
20240306,163400,1769956215,2790,2790,2790,2790,0
|
|
20240306,163300,1769956215,2790,2790,2790,2790,0
|
|
20240306,163200,1769956215,2790,2790,2790,2790,0
|
|
20240306,163100,1769956215,2790,2790,2790,2790,0
|
|
20240306,163000,1769956215,2790,2790,2790,2790,0
|
|
20240306,162900,1769956215,2790,2790,2790,2790,0
|
|
20240306,162800,1769956215,2790,2790,2790,2790,0
|
|
20240306,162700,1769956215,2790,2790,2790,2790,0
|
|
20240306,162600,1769956215,2790,2790,2790,2790,0
|
|
20240306,162500,1769956215,2790,2790,2790,2790,0
|
|
20240306,162400,1769956215,2790,2790,2790,2790,0
|
|
20240306,162300,1769956215,2790,2790,2790,2790,0
|
|
20240306,162200,1769956215,2790,2790,2790,2790,0
|
|
20240306,162100,1769956215,2790,2790,2790,2790,0
|
|
20240306,162000,1769956215,2790,2790,2790,2790,0
|
|
20240306,161900,1769956215,2790,2790,2790,2790,0
|
|
20240306,161800,1769956215,2790,2790,2790,2790,0
|
|
20240306,161700,1769956215,2790,2790,2790,2790,0
|
|
20240306,161600,1769956215,2790,2790,2790,2790,0
|
|
20240306,161500,1769956215,2790,2790,2790,2790,0
|
|
20240306,161400,1769956215,2790,2790,2790,2790,0
|
|
20240306,161300,1769956215,2790,2790,2790,2790,0
|
|
20240306,161200,1769956215,2790,2790,2790,2790,0
|
|
20240306,161100,1769956215,2790,2790,2790,2790,0
|
|
20240306,161000,1769956215,2790,2790,2790,2790,0
|
|
20240306,160900,1769956215,2790,2790,2790,2790,0
|
|
20240306,160800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,160700,1769956215,2790,2790,2790,2790,0
|
|
20240306,160600,1769956215,2790,2790,2790,2790,0
|
|
20240306,160500,1769956215,2790,2790,2790,2790,0
|
|
20240306,160400,1769956215,2790,2790,2790,2790,0
|
|
20240306,160300,1769956215,2790,2790,2790,2790,0
|
|
20240306,160200,1769956215,2790,2790,2790,2790,0
|
|
20240306,160100,1769956215,2790,2790,2790,2790,0
|
|
20240306,160000,1769956215,2790,2790,2790,2790,0
|
|
20240306,155900,1769956215,2790,2790,2790,2790,0
|
|
20240306,155800,1769956215,2790,2790,2790,2790,0
|
|
20240306,155700,1769956215,2790,2790,2790,2790,0
|
|
20240306,155600,1769956215,2790,2790,2790,2790,0
|
|
20240306,155500,1769956215,2790,2790,2790,2790,0
|
|
20240306,155400,1769956215,2790,2790,2790,2790,0
|
|
20240306,155300,1769956215,2790,2790,2790,2790,0
|
|
20240306,155200,1769956215,2790,2790,2790,2790,0
|
|
20240306,155100,1769956215,2790,2790,2790,2790,0
|
|
20240306,155000,1769956215,2790,2790,2790,2790,0
|
|
20240306,154900,1769956215,2790,2790,2790,2790,0
|
|
20240306,154800,1769956215,2790,2790,2790,2790,0
|
|
20240306,154700,1769956215,2790,2790,2790,2790,0
|
|
20240306,154600,1769956215,2790,2790,2790,2790,0
|
|
20240306,154500,1769956215,2790,2790,2790,2790,0
|
|
20240306,154400,1769956215,2790,2790,2790,2790,0
|
|
20240306,154300,1769956215,2790,2790,2790,2790,0
|
|
20240306,154200,1769956215,2790,2790,2790,2790,0
|
|
20240306,154100,1769956215,2790,2790,2790,2790,0
|
|
20240306,154000,1769956215,2790,2790,2790,2790,0
|
|
20240306,153900,1769956215,2790,2790,2790,2790,0
|
|
20240306,153800,1769956215,2790,2790,2790,2790,11156
|
|
20240306,153700,1769956215,2790,2790,2790,2790,0
|
|
20240306,153600,1769956215,2790,2790,2790,2790,0
|
|
20240306,153500,1769956215,2790,2790,2790,2790,0
|
|
20240306,153400,1769956215,2790,2790,2790,2790,0
|
|
20240306,153300,1769956215,2790,2790,2790,2790,0
|
|
20240306,153200,1769956215,2790,2790,2790,2790,0
|
|
20240306,153100,1769956215,2790,2790,2790,2790,0
|
|
20240306,153000,1769956215,2790,2790,2790,2790,11156
|
|
20240306,152900,1738830975,2775,2775,2775,2775,0
|
|
20240306,152800,1738830975,2775,2775,2775,2775,0
|
|
20240306,152700,1738830975,2775,2775,2775,2775,0
|
|
20240306,152600,1738830975,2775,2775,2775,2775,0
|
|
20240306,152500,1738830975,2775,2775,2775,2775,0
|
|
20240306,152400,1738830975,2775,2775,2775,2775,0
|
|
20240306,152300,1738830975,2775,2775,2775,2775,0
|
|
20240306,152200,1738830975,2775,2775,2775,2775,0
|
|
20240306,152100,1738830975,2775,2775,2775,2775,0
|
|
20240306,152000,1738830975,2775,2775,2775,2775,0
|
|
20240306,151900,1738830975,2775,2780,2780,2770,1350
|
|
20240306,151800,1735084925,2780,2780,2780,2775,408
|
|
20240306,151700,1733950845,2770,2775,2780,2770,6736
|
|
20240306,151600,1715289265,2775,2775,2775,2775,201
|
|
20240306,151500,1714731490,2775,2775,2775,2775,542
|
|
20240306,151400,1713227440,2780,2780,2780,2780,1
|
|
20240306,151300,1713224660,2780,2770,2780,2770,2222
|
|
20240306,151200,1707052500,2770,2770,2770,2770,109
|
|
20240306,151100,1706750570,2775,2770,2775,2770,801
|
|
20240306,151000,1704527820,2775,2775,2775,2775,350
|
|
20240306,150900,1703556570,2775,2775,2775,2775,84
|
|
20240306,150800,1703323470,2765,2780,2780,2760,11245
|
|
20240306,150700,1672212555,2775,2775,2775,2775,2304
|
|
20240306,150600,1665818955,2770,2775,2775,2770,1435
|
|
20240306,150500,1661841200,2775,2775,2775,2775,201
|
|
20240306,150400,1661283425,2775,2775,2775,2770,1004
|
|
20240306,150300,1658497340,2770,2785,2785,2770,4194
|
|
20240306,150200,1646874235,2780,2780,2780,2780,2718
|
|
20240306,150100,1639318195,2780,2780,2780,2775,3041
|
|
20240306,150000,1630876220,2780,2780,2780,2780,457
|
|
20240306,145900,1629605760,2780,2780,2780,2780,182
|
|
20240306,145800,1629099800,2775,2780,2780,2775,2047
|
|
20240306,145700,1623419120,2780,2780,2780,2780,161
|
|
20240306,145600,1622971540,2775,2780,2780,2775,736
|
|
20240306,145500,1620926210,2780,2780,2785,2770,483
|
|
20240306,145400,1619585930,2780,2780,2780,2780,2247
|
|
20240306,145300,1613339270,2770,2780,2780,2770,2305
|
|
20240306,145200,1606931530,2780,2770,2780,2770,5448
|
|
20240306,145100,1591817325,2770,2770,2770,2765,2332
|
|
20240306,145000,1585362935,2770,2770,2770,2770,0
|
|
20240306,144900,1585362935,2770,2770,2770,2770,164
|
|
20240306,144800,1584908655,2765,2775,2775,2765,4409
|
|
20240306,144700,1572706220,2775,2770,2775,2770,901
|
|
20240306,144600,1570210445,2775,2770,2775,2770,13
|
|
20240306,144500,1570174415,2765,2770,2770,2765,600
|
|
20240306,144400,1568512630,2775,2770,2775,2770,461
|
|
20240306,144300,1567235410,2770,2775,2775,2770,1019
|
|
20240306,144200,1564412685,2775,2775,2775,2775,31
|
|
20240306,144100,1564326660,2775,2775,2775,2775,1
|
|
20240306,144000,1564323885,2770,2775,2775,2770,5429
|
|
20240306,143900,1549278410,2775,2775,2775,2775,1946
|
|
20240306,143800,1543878260,2770,2775,2775,2770,267
|
|
20240306,143700,1543138365,2775,2785,2785,2775,3540
|
|
20240306,143600,1533311925,2785,2780,2785,2775,116
|
|
20240306,143500,1532989690,2780,2785,2785,2780,1405
|
|
20240306,143400,1529083785,2780,2780,2780,2780,700
|
|
20240306,143300,1527137785,2775,2775,2775,2775,1525
|
|
20240306,143200,1522905910,2775,2775,2775,2775,62
|
|
20240306,143100,1522733860,2775,2770,2775,2770,11005
|
|
20240306,143000,1492249985,2770,2770,2775,2765,15127
|
|
20240306,142900,1450379750,2780,2780,2780,2780,100
|
|
20240306,142800,1450101750,2780,2780,2780,2780,909
|
|
20240306,142700,1447574730,2765,2775,2775,2765,5295
|
|
20240306,142600,1432907505,2780,2780,2780,2780,800
|
|
20240306,142500,1430683505,2780,2780,2780,2780,3
|
|
20240306,142400,1430675165,2775,2775,2775,2775,0
|
|
20240306,142300,1430675165,2775,2770,2775,2770,230
|
|
20240306,142200,1430036965,2770,2770,2770,2770,200
|
|
20240306,142100,1429482965,2770,2770,2770,2770,45
|
|
20240306,142000,1429358315,2780,2775,2780,2770,6223
|
|
20240306,141900,1412117525,2780,2775,2780,2775,376
|
|
20240306,141800,1411073745,2780,2775,2780,2775,848
|
|
20240306,141700,1408718045,2775,2780,2780,2775,440
|
|
20240306,141600,1407494950,2780,2775,2780,2775,1869
|
|
20240306,141500,1402307640,2770,2770,2770,2770,390
|
|
20240306,141400,1401227340,2770,2775,2775,2770,2488
|
|
20240306,141300,1394333465,2775,2775,2775,2775,1
|
|
20240306,141200,1394330690,2775,2770,2775,2770,153
|
|
20240306,141100,1393906125,2775,2775,2775,2775,73
|
|
20240306,141000,1393703550,2775,2775,2775,2775,26
|
|
20240306,140900,1393631400,2775,2775,2775,2775,0
|
|
20240306,140800,1393631400,2775,2775,2775,2775,90
|
|
20240306,140700,1393381650,2770,2775,2775,2770,1634
|
|
20240306,140600,1388854805,2775,2770,2775,2770,1126
|
|
20240306,140500,1385733855,2775,2775,2775,2775,3
|
|
20240306,140400,1385725530,2775,2770,2775,2770,31
|
|
20240306,140300,1385639655,2775,2775,2775,2770,3124
|
|
20240306,140200,1376980475,2775,2775,2780,2775,99
|
|
20240306,140100,1376705650,2775,2780,2780,2775,104
|
|
20240306,140000,1376417030,2780,2785,2785,2775,321
|
|
20240306,135900,1375525130,2785,2775,2785,2775,675
|
|
20240306,135800,1373651945,2775,2770,2775,2770,221
|
|
20240306,135700,1373038975,2775,2775,2775,2775,110
|
|
20240306,135600,1372733725,2775,2775,2775,2775,61
|
|
20240306,135500,1372564450,2775,2775,2775,2775,605
|
|
20240306,135400,1370885575,2775,2775,2775,2770,1051
|
|
20240306,135300,1367971550,2775,2775,2775,2775,339
|
|
20240306,135200,1367030825,2775,2780,2780,2775,2001
|
|
20240306,135100,1361478045,2765,2780,2780,2765,16435
|
|
20240306,135000,1315973790,2780,2780,2780,2780,761
|
|
20240306,134900,1313858210,2775,2780,2780,2775,501
|
|
20240306,134800,1312465435,2780,2780,2780,2780,701
|
|
20240306,134700,1310516655,2780,2780,2780,2780,1100
|
|
20240306,134600,1307458655,2780,2780,2780,2780,1300
|
|
20240306,134500,1303844655,2780,2780,2780,2775,5088
|
|
20240306,134400,1289720630,2780,2780,2780,2780,1
|
|
20240306,134300,1289717850,2775,2775,2775,2775,3
|
|
20240306,134200,1289709525,2780,2780,2780,2780,2
|
|
20240306,134100,1289703965,2780,2780,2780,2780,99
|
|
20240306,134000,1289428745,2775,2775,2775,2775,9
|
|
20240306,133900,1289403770,2770,2780,2780,2770,10
|
|
20240306,133800,1289376060,2780,2770,2780,2770,1544
|
|
20240306,133700,1285093740,2770,2780,2780,2770,4091
|
|
20240306,133600,1273758170,2780,2780,2780,2780,1
|
|
20240306,133500,1273755390,2780,2780,2780,2780,68
|
|
20240306,133400,1273566350,2780,2775,2780,2775,800
|
|
20240306,133300,1271343850,2775,2775,2775,2775,5000
|
|
20240306,133200,1257468850,2775,2780,2780,2775,730
|
|
20240306,133100,1255442050,2780,2780,2780,2780,142
|
|
20240306,133000,1255047290,2780,2780,2780,2780,5868
|
|
20240306,132900,1238734250,2785,2785,2785,2785,796
|
|
20240306,132800,1236517390,2785,2780,2785,2780,1404
|
|
20240306,132700,1232611735,2780,2780,2780,2780,2277
|
|
20240306,132600,1226281675,2780,2780,2780,2780,46
|
|
20240306,132500,1226153795,2780,2780,2780,2780,101
|
|
20240306,132400,1225873015,2780,2780,2780,2780,20
|
|
20240306,132300,1225817415,2785,2785,2785,2785,1
|
|
20240306,132200,1225814630,2775,2775,2775,2775,1350
|
|
20240306,132100,1222068380,2775,2785,2785,2775,868
|
|
20240306,132000,1219655895,2785,2785,2785,2780,1021
|
|
20240306,131900,1216817410,2780,2785,2785,2780,4923
|
|
20240306,131800,1203124870,2780,2780,2780,2780,0
|
|
20240306,131700,1203124870,2780,2780,2780,2780,1975
|
|
20240306,131600,1197634370,2795,2785,2795,2780,1519
|
|
20240306,131500,1193409215,2785,2795,2795,2785,584
|
|
20240306,131400,1191782675,2795,2795,2795,2785,2047
|
|
20240306,131300,1186077410,2795,2790,2795,2785,2120
|
|
20240306,131200,1180165070,2795,2790,2795,2790,652
|
|
20240306,131100,1178343640,2790,2785,2790,2785,1149
|
|
20240306,131000,1175143625,2785,2790,2790,2785,231
|
|
20240306,130900,1174500180,2790,2790,2790,2790,62
|
|
20240306,130800,1174327200,2790,2795,2795,2790,2442
|
|
20240306,130700,1167513995,2795,2795,2795,2795,680
|
|
20240306,130600,1165613395,2800,2800,2800,2800,12
|
|
20240306,130500,1165579795,2795,2800,2800,2795,1150
|
|
20240306,130400,1162364795,2800,2800,2800,2800,1
|
|
20240306,130300,1162361995,2800,2800,2800,2795,461
|
|
20240306,130200,1161071245,2800,2800,2800,2800,513
|
|
20240306,130100,1159634845,2800,2805,2805,2800,261
|
|
20240306,130000,1158903240,2805,2795,2805,2795,2111
|
|
20240306,125900,1153001875,2805,2805,2805,2805,2450
|
|
20240306,125800,1146129625,2805,2805,2805,2800,43
|
|
20240306,125700,1146009215,2800,2805,2805,2800,123
|
|
20240306,125600,1145664810,2795,2795,2805,2795,526
|
|
20240306,125500,1144193560,2795,2795,2795,2795,262
|
|
20240306,125400,1143461270,2800,2800,2800,2800,8
|
|
20240306,125300,1143438870,2805,2800,2805,2795,1402
|
|
20240306,125200,1139519520,2795,2800,2800,2795,1100
|
|
20240306,125100,1136444550,2805,2805,2805,2805,10
|
|
20240306,125000,1136416500,2805,2800,2805,2800,426
|
|
20240306,124900,1135223695,2805,2805,2805,2800,5361
|
|
20240306,124800,1120196090,2805,2800,2805,2800,811
|
|
20240306,124700,1117925235,2805,2800,2805,2800,101
|
|
20240306,124600,1117642430,2805,2805,2805,2805,65
|
|
20240306,124500,1117460105,2805,2805,2805,2805,201
|
|
20240306,124400,1116896300,2805,2795,2805,2795,547
|
|
20240306,124300,1115367415,2800,2805,2805,2800,278
|
|
20240306,124200,1114588015,2805,2805,2805,2805,0
|
|
20240306,124100,1114588015,2805,2805,2805,2805,2870
|
|
20240306,124000,1106537665,2805,2800,2805,2800,248
|
|
20240306,123900,1105843025,2800,2800,2800,2800,1
|
|
20240306,123800,1105840225,2800,2795,2800,2795,781
|
|
20240306,123700,1103657140,2795,2795,2795,2795,502
|
|
20240306,123600,1102254050,2795,2795,2795,2795,13
|
|
20240306,123500,1102217715,2800,2795,2800,2795,5001
|
|
20240306,123400,1088239915,2795,2790,2795,2790,1421
|
|
20240306,123300,1084269220,2795,2795,2795,2790,234
|
|
20240306,123200,1083616350,2795,2790,2795,2790,1251
|
|
20240306,123100,1080126055,2790,2790,2790,2790,141
|
|
20240306,123000,1079732665,2790,2790,2790,2780,8
|
|
20240306,122900,1079710375,2790,2785,2790,2780,27
|
|
20240306,122800,1079635165,2785,2785,2785,2785,0
|
|
20240306,122700,1079635165,2785,2785,2785,2785,58
|
|
20240306,122600,1079473635,2785,2785,2785,2785,4
|
|
20240306,122500,1079462495,2790,2785,2790,2785,17
|
|
20240306,122400,1079415070,2775,2785,2785,2775,114
|
|
20240306,122300,1079098705,2775,2790,2790,2775,4394
|
|
20240306,122200,1066892330,2790,2785,2790,2785,32
|
|
20240306,122100,1066803190,2790,2785,2790,2785,226
|
|
20240306,122000,1066172765,2790,2775,2790,2775,515
|
|
20240306,121900,1064741355,2790,2790,2790,2790,7
|
|
20240306,121800,1064721825,2785,2785,2785,2775,4001
|
|
20240306,121700,1053617735,2785,2785,2785,2785,139
|
|
20240306,121600,1053230620,2785,2785,2785,2785,303
|
|
20240306,121500,1052386765,2775,2775,2775,2775,100
|
|
20240306,121400,1052109265,2775,2785,2785,2775,179
|
|
20240306,121300,1051611760,2770,2785,2785,2770,419
|
|
20240306,121200,1050444860,2785,2785,2785,2785,1
|
|
20240306,121100,1050442075,2785,2790,2790,2785,523
|
|
20240306,121000,1048985410,2790,2780,2790,2770,4062
|
|
20240306,120900,1037710340,2780,2780,2780,2780,10
|
|
20240306,120800,1037682540,2785,2780,2785,2780,229
|
|
20240306,120700,1037045915,2780,2780,2780,2780,185
|
|
20240306,120600,1036531615,2780,2785,2785,2780,6896
|
|
20240306,120500,1017352025,2780,2780,2780,2780,0
|
|
20240306,120400,1017352025,2780,2780,2780,2780,0
|
|
20240306,120300,1017352025,2780,2785,2785,2780,726
|
|
20240306,120200,1015333720,2785,2785,2785,2785,1039
|
|
20240306,120100,1012440105,2780,2780,2780,2780,333
|
|
20240306,120000,1011514365,2780,2780,2780,2780,125
|
|
20240306,115900,1011166865,2775,2780,2780,2775,1409
|
|
20240306,115800,1007251845,2780,2775,2785,2775,583
|
|
20240306,115700,1005631110,2785,2785,2785,2780,3689
|
|
20240306,115600,995374715,2785,2790,2790,2780,2220
|
|
20240306,115500,989191725,2790,2790,2790,2790,13
|
|
20240306,115400,989155455,2785,2790,2790,2785,346
|
|
20240306,115300,988190130,2790,2795,2795,2790,2809
|
|
20240306,115200,980352980,2795,2795,2795,2795,586
|
|
20240306,115100,978715110,2800,2800,2800,2800,1
|
|
20240306,115000,978712310,2795,2795,2795,2795,3655
|
|
20240306,114900,968496585,2800,2805,2805,2800,169
|
|
20240306,114800,968023370,2805,2805,2805,2805,0
|
|
20240306,114700,968023370,2805,2795,2805,2795,141
|
|
20240306,114600,967629175,2795,2795,2795,2795,407
|
|
20240306,114500,966491610,2795,2795,2795,2795,906
|
|
20240306,114400,963959340,2795,2795,2795,2795,0
|
|
20240306,114300,963959340,2795,2790,2795,2790,370
|
|
20240306,114200,962925690,2795,2790,2795,2790,272
|
|
20240306,114100,962166150,2785,2790,2790,2780,4336
|
|
20240306,114000,950093325,2785,2790,2790,2785,3002
|
|
20240306,113900,941725085,2795,2795,2795,2790,10021
|
|
20240306,113800,913745295,2795,2800,2800,2795,3025
|
|
20240306,113700,905290400,2800,2800,2800,2800,205
|
|
20240306,113600,904716400,2795,2795,2795,2795,3700
|
|
20240306,113500,894374900,2800,2800,2800,2800,1032
|
|
20240306,113400,891485300,2805,2800,2805,2800,8298
|
|
20240306,113300,868250395,2800,2805,2805,2800,2275
|
|
20240306,113200,861869270,2805,2805,2805,2805,29
|
|
20240306,113100,861787925,2805,2805,2805,2805,2
|
|
20240306,113000,861782315,2810,2800,2810,2800,502
|
|
20240306,112900,860376695,2800,2805,2805,2800,66
|
|
20240306,112800,860191885,2805,2810,2815,2805,224
|
|
20240306,112700,859563430,2810,2800,2810,2800,35
|
|
20240306,112600,859465230,2805,2815,2815,2805,5880
|
|
20240306,112500,842966180,2815,2810,2815,2810,142
|
|
20240306,112400,842566710,2810,2810,2815,2810,71
|
|
20240306,112300,842366885,2805,2805,2805,2805,6
|
|
20240306,112200,842350055,2805,2805,2805,2805,200
|
|
20240306,112100,841789055,2805,2805,2805,2805,0
|
|
20240306,112000,841789055,2805,2805,2805,2805,1001
|
|
20240306,111900,838981250,2815,2815,2815,2805,224
|
|
20240306,111800,838350750,2805,2810,2810,2805,329
|
|
20240306,111700,837426675,2815,2810,2815,2810,340
|
|
20240306,111600,836471270,2810,2815,2820,2810,352
|
|
20240306,111500,835481315,2815,2815,2815,2815,148
|
|
20240306,111400,835064695,2815,2820,2820,2815,754
|
|
20240306,111300,832939120,2820,2810,2820,2805,7286
|
|
20240306,111200,812490680,2820,2815,2820,2810,2615
|
|
20240306,111100,805142355,2820,2820,2820,2820,1900
|
|
20240306,111000,799784355,2820,2820,2820,2820,132
|
|
20240306,110900,799412115,2820,2820,2820,2820,1
|
|
20240306,110800,799409295,2815,2815,2815,2815,2711
|
|
20240306,110700,791777830,2815,2825,2825,2815,88
|
|
20240306,110600,791529740,2810,2805,2810,2805,163
|
|
20240306,110500,791071880,2805,2815,2815,2805,30
|
|
20240306,110400,790987680,2825,2820,2825,2820,1184
|
|
20240306,110300,787647660,2820,2825,2825,2820,592
|
|
20240306,110200,785978205,2820,2815,2820,2815,2678
|
|
20240306,110100,778426540,2820,2820,2820,2820,101
|
|
20240306,110000,778141720,2815,2810,2815,2810,5785
|
|
20240306,105900,761873885,2810,2805,2810,2805,1524
|
|
20240306,105800,757599060,2805,2805,2805,2805,0
|
|
20240306,105700,757599060,2805,2810,2815,2805,2592
|
|
20240306,105600,750322570,2810,2810,2810,2810,745
|
|
20240306,105500,748229120,2810,2810,2810,2810,964
|
|
20240306,105400,745520280,2810,2810,2810,2810,3077
|
|
20240306,105300,736873910,2810,2810,2810,2810,1408
|
|
20240306,105200,732917430,2810,2810,2810,2810,2171
|
|
20240306,105100,726816920,2805,2805,2805,2805,0
|
|
20240306,105000,726816920,2805,2805,2805,2805,126
|
|
20240306,104900,726463490,2810,2810,2810,2810,551
|
|
20240306,104800,724915180,2810,2810,2815,2810,3984
|
|
20240306,104700,713719365,2815,2815,2815,2815,311
|
|
20240306,104600,712843900,2815,2820,2820,2815,2207
|
|
20240306,104500,706630160,2820,2820,2820,2815,1057
|
|
20240306,104400,703650215,2820,2820,2820,2820,103
|
|
20240306,104300,703359755,2820,2820,2820,2820,801
|
|
20240306,104200,701100935,2825,2815,2825,2815,121
|
|
20240306,104100,700759610,2815,2820,2825,2815,892
|
|
20240306,104000,698244420,2810,2810,2810,2805,106
|
|
20240306,103900,697946665,2805,2820,2820,2805,18
|
|
20240306,103800,697896025,2820,2805,2820,2805,395
|
|
20240306,103700,696783505,2820,2805,2820,2805,2468
|
|
20240306,103600,689825335,2805,2820,2820,2805,8110
|
|
20240306,103500,667040705,2820,2810,2820,2810,200
|
|
20240306,103400,666477705,2810,2810,2810,2810,696
|
|
20240306,103300,664521945,2805,2815,2815,2805,4233
|
|
20240306,103200,652637195,2815,2815,2825,2815,1100
|
|
20240306,103100,649540685,2820,2820,2820,2820,570
|
|
20240306,103000,647933285,2820,2825,2825,2820,310
|
|
20240306,102900,647057585,2825,2825,2825,2825,384
|
|
20240306,102800,645972785,2825,2825,2825,2825,141
|
|
20240306,102700,645574460,2825,2810,2825,2810,31
|
|
20240306,102600,645487020,2810,2810,2810,2810,541
|
|
20240306,102500,643966810,2810,2810,2810,2810,229
|
|
20240306,102400,643323320,2825,2825,2825,2825,162
|
|
20240306,102300,642865670,2825,2815,2825,2810,3923
|
|
20240306,102200,631836760,2825,2820,2825,2815,2734
|
|
20240306,102100,624140135,2820,2830,2830,2820,1687
|
|
20240306,102000,619372295,2830,2825,2830,2820,3860
|
|
20240306,101900,608481605,2825,2825,2825,2825,2001
|
|
20240306,101800,602828780,2825,2825,2825,2825,57
|
|
20240306,101700,602667755,2830,2830,2830,2830,10
|
|
20240306,101600,602639455,2830,2830,2830,2815,2832
|
|
20240306,101500,594625540,2830,2815,2830,2815,2715
|
|
20240306,101400,586959650,2825,2820,2825,2820,1426
|
|
20240306,101300,582935490,2820,2820,2820,2820,0
|
|
20240306,101200,582935490,2820,2820,2820,2820,13
|
|
20240306,101100,582898830,2820,2810,2820,2810,52
|
|
20240306,101000,582752460,2810,2820,2820,2810,1226
|
|
20240306,100900,579307280,2820,2815,2820,2815,1008
|
|
20240306,100800,576464760,2810,2805,2810,2805,2632
|
|
20240306,100700,569079030,2805,2810,2810,2805,2018
|
|
20240306,100600,563408845,2810,2815,2815,2810,523
|
|
20240306,100500,561939065,2825,2810,2825,2810,1391
|
|
20240306,100400,558010840,2810,2825,2825,2810,1879
|
|
20240306,100300,552718720,2825,2820,2825,2815,1420
|
|
20240306,100200,548714655,2825,2825,2825,2820,256
|
|
20240306,100100,547991555,2825,2820,2825,2815,2226
|
|
20240306,100000,541717200,2825,2825,2825,2825,1481
|
|
20240306,095900,537533375,2825,2825,2825,2825,1343
|
|
20240306,095800,533739400,2825,2820,2825,2820,1234
|
|
20240306,095700,530254460,2820,2820,2825,2820,4322
|
|
20240306,095600,518060920,2820,2815,2820,2815,1842
|
|
20240306,095500,512874940,2815,2820,2820,2815,6130
|
|
20240306,095400,495588380,2810,2820,2820,2810,4077
|
|
20240306,095300,484117000,2820,2815,2820,2805,13218
|
|
20240306,095200,446966055,2810,2810,2820,2810,4419
|
|
20240306,095100,434535750,2810,2810,2810,2810,1685
|
|
20240306,095000,429800900,2810,2815,2815,2810,184
|
|
20240306,094900,429283850,2815,2815,2815,2815,685
|
|
20240306,094800,427355575,2815,2810,2815,2810,7568
|
|
20240306,094700,406074095,2800,2800,2800,2795,922
|
|
20240306,094600,403497045,2795,2795,2795,2795,3050
|
|
20240306,094500,394972295,2795,2795,2795,2795,2724
|
|
20240306,094400,387358715,2795,2810,2810,2795,7596
|
|
20240306,094300,366117720,2810,2810,2810,2810,72
|
|
20240306,094200,365915400,2810,2800,2810,2785,4831
|
|
20240306,094100,352389090,2800,2795,2800,2795,960
|
|
20240306,094000,349701105,2795,2795,2795,2785,107
|
|
20240306,093900,349402210,2780,2790,2795,2780,861
|
|
20240306,093800,346999560,2790,2790,2790,2790,1760
|
|
20240306,093700,342089160,2790,2780,2790,2780,1298
|
|
20240306,093600,338479585,2780,2780,2780,2775,2254
|
|
20240306,093500,332216205,2775,2780,2780,2775,975
|
|
20240306,093400,329508610,2780,2780,2780,2775,2873
|
|
20240306,093300,321529810,2775,2785,2785,2775,801
|
|
20240306,093200,319304930,2775,2775,2775,2775,1025
|
|
20240306,093100,316460555,2770,2775,2775,2770,1599
|
|
20240306,093000,312027830,2780,2775,2790,2770,1029
|
|
20240306,092900,309175975,2770,2770,2770,2770,215
|
|
20240306,092800,308580425,2770,2775,2775,2770,1550
|
|
20240306,092700,304281675,2775,2775,2785,2775,3961
|
|
20240306,092600,293271075,2780,2780,2780,2780,94
|
|
20240306,092500,293009755,2780,2780,2780,2770,4858
|
|
20240306,092400,279505515,2780,2775,2780,2770,2965
|
|
20240306,092300,271276630,2770,2775,2775,2770,1190
|
|
20240306,092200,267974485,2770,2780,2780,2770,5517
|
|
20240306,092100,252661595,2780,2780,2780,2775,8527
|
|
20240306,092000,228956790,2780,2785,2785,2780,961
|
|
20240306,091900,226285190,2790,2780,2790,2775,6009
|
|
20240306,091800,209571735,2780,2795,2795,2780,15063
|
|
20240306,091700,167597915,2795,2800,2800,2795,1593
|
|
20240306,091600,163140165,2800,2785,2800,2785,2931
|
|
20240306,091500,154942355,2785,2785,2785,2785,14
|
|
20240306,091400,154903365,2790,2785,2790,2785,4015
|
|
20240306,091300,143715695,2785,2770,2785,2770,1123
|
|
20240306,091200,140603140,2770,2775,2785,2770,1626
|
|
20240306,091100,136096960,2770,2770,2775,2760,2550
|
|
20240306,091000,129036885,2760,2775,2775,2760,6321
|
|
20240306,090900,111565640,2765,2775,2775,2765,6933
|
|
20240306,090800,92351535,2775,2790,2790,2770,2000
|
|
20240306,090700,86802405,2780,2785,2785,2780,857
|
|
20240306,090600,84419935,2790,2775,2790,2775,2531
|
|
20240306,090500,77382195,2770,2760,2770,2760,2662
|
|
20240306,090400,70033175,2765,2760,2770,2760,2963
|
|
20240306,090300,61844560,2760,2760,2770,2760,7106
|
|
20240306,090200,42220955,2760,2765,2765,2760,1287
|
|
20240306,090100,38666485,2765,2780,2780,2765,2975
|
|
20240306,090000,30426815,2780,2760,2785,2760,10865
|