646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,194200,3054319660,2770,2770,2770,2770,0
|
|
20240305,194100,3054319660,2770,2770,2770,2770,0
|
|
20240305,194000,3054319660,2770,2770,2770,2770,0
|
|
20240305,193900,3054319660,2770,2770,2770,2770,0
|
|
20240305,193800,3054319660,2770,2770,2770,2770,0
|
|
20240305,193700,3054319660,2770,2770,2770,2770,0
|
|
20240305,193600,3054319660,2770,2770,2770,2770,0
|
|
20240305,193500,3054319660,2770,2770,2770,2770,0
|
|
20240305,193400,3054319660,2770,2770,2770,2770,0
|
|
20240305,193300,3054319660,2770,2770,2770,2770,0
|
|
20240305,193200,3054319660,2770,2770,2770,2770,0
|
|
20240305,193100,3054319660,2770,2770,2770,2770,0
|
|
20240305,193000,3054319660,2770,2770,2770,2770,0
|
|
20240305,192900,3054319660,2770,2770,2770,2770,0
|
|
20240305,192800,3054319660,2770,2770,2770,2770,0
|
|
20240305,192700,3054319660,2770,2770,2770,2770,0
|
|
20240305,192600,3054319660,2770,2770,2770,2770,0
|
|
20240305,192500,3054319660,2770,2770,2770,2770,0
|
|
20240305,192400,3054319660,2770,2770,2770,2770,0
|
|
20240305,192300,3054319660,2770,2770,2770,2770,0
|
|
20240305,192200,3054319660,2770,2770,2770,2770,0
|
|
20240305,192100,3054319660,2770,2770,2770,2770,0
|
|
20240305,192000,3054319660,2770,2770,2770,2770,0
|
|
20240305,191900,3054319660,2770,2770,2770,2770,0
|
|
20240305,191800,3054319660,2770,2770,2770,2770,0
|
|
20240305,191700,3054319660,2770,2770,2770,2770,0
|
|
20240305,191600,3054319660,2770,2770,2770,2770,0
|
|
20240305,191500,3054319660,2770,2770,2770,2770,0
|
|
20240305,191400,3054319660,2770,2770,2770,2770,0
|
|
20240305,191300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,191200,3054319660,2770,2770,2770,2770,0
|
|
20240305,191100,3054319660,2770,2770,2770,2770,0
|
|
20240305,191000,3054319660,2770,2770,2770,2770,0
|
|
20240305,190900,3054319660,2770,2770,2770,2770,0
|
|
20240305,190800,3054319660,2770,2770,2770,2770,0
|
|
20240305,190700,3054319660,2770,2770,2770,2770,0
|
|
20240305,190600,3054319660,2770,2770,2770,2770,0
|
|
20240305,190500,3054319660,2770,2770,2770,2770,0
|
|
20240305,190400,3054319660,2770,2770,2770,2770,0
|
|
20240305,190300,3054319660,2770,2770,2770,2770,0
|
|
20240305,190200,3054319660,2770,2770,2770,2770,0
|
|
20240305,190100,3054319660,2770,2770,2770,2770,0
|
|
20240305,190000,3054319660,2770,2770,2770,2770,0
|
|
20240305,185900,3054319660,2770,2770,2770,2770,0
|
|
20240305,185800,3054319660,2770,2770,2770,2770,0
|
|
20240305,185700,3054319660,2770,2770,2770,2770,0
|
|
20240305,185600,3054319660,2770,2770,2770,2770,0
|
|
20240305,185500,3054319660,2770,2770,2770,2770,0
|
|
20240305,185400,3054319660,2770,2770,2770,2770,0
|
|
20240305,185300,3054319660,2770,2770,2770,2770,0
|
|
20240305,185200,3054319660,2770,2770,2770,2770,0
|
|
20240305,185100,3054319660,2770,2770,2770,2770,0
|
|
20240305,185000,3054319660,2770,2770,2770,2770,0
|
|
20240305,184900,3054319660,2770,2770,2770,2770,0
|
|
20240305,184800,3054319660,2770,2770,2770,2770,0
|
|
20240305,184700,3054319660,2770,2770,2770,2770,0
|
|
20240305,184600,3054319660,2770,2770,2770,2770,0
|
|
20240305,184500,3054319660,2770,2770,2770,2770,0
|
|
20240305,184400,3054319660,2770,2770,2770,2770,0
|
|
20240305,184300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,184200,3054319660,2770,2770,2770,2770,0
|
|
20240305,184100,3054319660,2770,2770,2770,2770,0
|
|
20240305,184000,3054319660,2770,2770,2770,2770,0
|
|
20240305,183900,3054319660,2770,2770,2770,2770,0
|
|
20240305,183800,3054319660,2770,2770,2770,2770,0
|
|
20240305,183700,3054319660,2770,2770,2770,2770,0
|
|
20240305,183600,3054319660,2770,2770,2770,2770,0
|
|
20240305,183500,3054319660,2770,2770,2770,2770,0
|
|
20240305,183400,3054319660,2770,2770,2770,2770,0
|
|
20240305,183300,3054319660,2770,2770,2770,2770,0
|
|
20240305,183200,3054319660,2770,2770,2770,2770,0
|
|
20240305,183100,3054319660,2770,2770,2770,2770,0
|
|
20240305,183000,3054319660,2770,2770,2770,2770,0
|
|
20240305,182900,3054319660,2770,2770,2770,2770,0
|
|
20240305,182800,3054319660,2770,2770,2770,2770,0
|
|
20240305,182700,3054319660,2770,2770,2770,2770,0
|
|
20240305,182600,3054319660,2770,2770,2770,2770,0
|
|
20240305,182500,3054319660,2770,2770,2770,2770,0
|
|
20240305,182400,3054319660,2770,2770,2770,2770,0
|
|
20240305,182300,3054319660,2770,2770,2770,2770,0
|
|
20240305,182200,3054319660,2770,2770,2770,2770,0
|
|
20240305,182100,3054319660,2770,2770,2770,2770,0
|
|
20240305,182000,3054319660,2770,2770,2770,2770,0
|
|
20240305,181900,3054319660,2770,2770,2770,2770,0
|
|
20240305,181800,3054319660,2770,2770,2770,2770,0
|
|
20240305,181700,3054319660,2770,2770,2770,2770,0
|
|
20240305,181600,3054319660,2770,2770,2770,2770,0
|
|
20240305,181500,3054319660,2770,2770,2770,2770,0
|
|
20240305,181400,3054319660,2770,2770,2770,2770,0
|
|
20240305,181300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,181200,3054319660,2770,2770,2770,2770,0
|
|
20240305,181100,3054319660,2770,2770,2770,2770,0
|
|
20240305,181000,3054319660,2770,2770,2770,2770,0
|
|
20240305,180900,3054319660,2770,2770,2770,2770,0
|
|
20240305,180800,3054319660,2770,2770,2770,2770,0
|
|
20240305,180700,3054319660,2770,2770,2770,2770,0
|
|
20240305,180600,3054319660,2770,2770,2770,2770,0
|
|
20240305,180500,3054319660,2770,2770,2770,2770,0
|
|
20240305,180400,3054319660,2770,2770,2770,2770,0
|
|
20240305,180300,3054319660,2770,2770,2770,2770,0
|
|
20240305,180200,3054319660,2770,2770,2770,2770,0
|
|
20240305,180100,3054319660,2770,2770,2770,2770,0
|
|
20240305,180000,3054319660,2770,2770,2770,2770,0
|
|
20240305,175900,3054319660,2770,2770,2770,2770,0
|
|
20240305,175800,3054319660,2770,2770,2770,2770,0
|
|
20240305,175700,3054319660,2770,2770,2770,2770,0
|
|
20240305,175600,3054319660,2770,2770,2770,2770,0
|
|
20240305,175500,3054319660,2770,2770,2770,2770,0
|
|
20240305,175400,3054319660,2770,2770,2770,2770,0
|
|
20240305,175300,3054319660,2770,2770,2770,2770,0
|
|
20240305,175200,3054319660,2770,2770,2770,2770,0
|
|
20240305,175100,3054319660,2770,2770,2770,2770,0
|
|
20240305,175000,3054319660,2770,2770,2770,2770,0
|
|
20240305,174900,3054319660,2770,2770,2770,2770,0
|
|
20240305,174800,3054319660,2770,2770,2770,2770,0
|
|
20240305,174700,3054319660,2770,2770,2770,2770,0
|
|
20240305,174600,3054319660,2770,2770,2770,2770,0
|
|
20240305,174500,3054319660,2770,2770,2770,2770,0
|
|
20240305,174400,3054319660,2770,2770,2770,2770,0
|
|
20240305,174300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,174200,3054319660,2770,2770,2770,2770,0
|
|
20240305,174100,3054319660,2770,2770,2770,2770,0
|
|
20240305,174000,3054319660,2770,2770,2770,2770,0
|
|
20240305,173900,3054319660,2770,2770,2770,2770,0
|
|
20240305,173800,3054319660,2770,2770,2770,2770,0
|
|
20240305,173700,3054319660,2770,2770,2770,2770,0
|
|
20240305,173600,3054319660,2770,2770,2770,2770,0
|
|
20240305,173500,3054319660,2770,2770,2770,2770,0
|
|
20240305,173400,3054319660,2770,2770,2770,2770,0
|
|
20240305,173300,3054319660,2770,2770,2770,2770,0
|
|
20240305,173200,3054319660,2770,2770,2770,2770,0
|
|
20240305,173100,3054319660,2770,2770,2770,2770,0
|
|
20240305,173000,3054319660,2770,2770,2770,2770,0
|
|
20240305,172900,3054319660,2770,2770,2770,2770,0
|
|
20240305,172800,3054319660,2770,2770,2770,2770,0
|
|
20240305,172700,3054319660,2770,2770,2770,2770,0
|
|
20240305,172600,3054319660,2770,2770,2770,2770,0
|
|
20240305,172500,3054319660,2770,2770,2770,2770,0
|
|
20240305,172400,3054319660,2770,2770,2770,2770,0
|
|
20240305,172300,3054319660,2770,2770,2770,2770,0
|
|
20240305,172200,3054319660,2770,2770,2770,2770,0
|
|
20240305,172100,3054319660,2770,2770,2770,2770,0
|
|
20240305,172000,3054319660,2770,2770,2770,2770,0
|
|
20240305,171900,3054319660,2770,2770,2770,2770,0
|
|
20240305,171800,3054319660,2770,2770,2770,2770,0
|
|
20240305,171700,3054319660,2770,2770,2770,2770,0
|
|
20240305,171600,3054319660,2770,2770,2770,2770,0
|
|
20240305,171500,3054319660,2770,2770,2770,2770,0
|
|
20240305,171400,3054319660,2770,2770,2770,2770,0
|
|
20240305,171300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,171200,3054319660,2770,2770,2770,2770,0
|
|
20240305,171100,3054319660,2770,2770,2770,2770,0
|
|
20240305,171000,3054319660,2770,2770,2770,2770,0
|
|
20240305,170900,3054319660,2770,2770,2770,2770,0
|
|
20240305,170800,3054319660,2770,2770,2770,2770,0
|
|
20240305,170700,3054319660,2770,2770,2770,2770,0
|
|
20240305,170600,3054319660,2770,2770,2770,2770,0
|
|
20240305,170500,3054319660,2770,2770,2770,2770,0
|
|
20240305,170400,3054319660,2770,2770,2770,2770,0
|
|
20240305,170300,3054319660,2770,2770,2770,2770,0
|
|
20240305,170200,3054319660,2770,2770,2770,2770,0
|
|
20240305,170100,3054319660,2770,2770,2770,2770,0
|
|
20240305,170000,3054319660,2770,2770,2770,2770,0
|
|
20240305,165900,3054319660,2770,2770,2770,2770,0
|
|
20240305,165800,3054319660,2770,2770,2770,2770,0
|
|
20240305,165700,3054319660,2770,2770,2770,2770,0
|
|
20240305,165600,3054319660,2770,2770,2770,2770,0
|
|
20240305,165500,3054319660,2770,2770,2770,2770,0
|
|
20240305,165400,3054319660,2770,2770,2770,2770,0
|
|
20240305,165300,3054319660,2770,2770,2770,2770,0
|
|
20240305,165200,3054319660,2770,2770,2770,2770,0
|
|
20240305,165100,3054319660,2770,2770,2770,2770,0
|
|
20240305,165000,3054319660,2770,2770,2770,2770,0
|
|
20240305,164900,3054319660,2770,2770,2770,2770,0
|
|
20240305,164800,3054319660,2770,2770,2770,2770,0
|
|
20240305,164700,3054319660,2770,2770,2770,2770,0
|
|
20240305,164600,3054319660,2770,2770,2770,2770,0
|
|
20240305,164500,3054319660,2770,2770,2770,2770,0
|
|
20240305,164400,3054319660,2770,2770,2770,2770,0
|
|
20240305,164300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,164200,3054319660,2770,2770,2770,2770,0
|
|
20240305,164100,3054319660,2770,2770,2770,2770,0
|
|
20240305,164000,3054319660,2770,2770,2770,2770,0
|
|
20240305,163900,3054319660,2770,2770,2770,2770,0
|
|
20240305,163800,3054319660,2770,2770,2770,2770,0
|
|
20240305,163700,3054319660,2770,2770,2770,2770,0
|
|
20240305,163600,3054319660,2770,2770,2770,2770,0
|
|
20240305,163500,3054319660,2770,2770,2770,2770,0
|
|
20240305,163400,3054319660,2770,2770,2770,2770,0
|
|
20240305,163300,3054319660,2770,2770,2770,2770,0
|
|
20240305,163200,3054319660,2770,2770,2770,2770,0
|
|
20240305,163100,3054319660,2770,2770,2770,2770,0
|
|
20240305,163000,3054319660,2770,2770,2770,2770,0
|
|
20240305,162900,3054319660,2770,2770,2770,2770,0
|
|
20240305,162800,3054319660,2770,2770,2770,2770,0
|
|
20240305,162700,3054319660,2770,2770,2770,2770,0
|
|
20240305,162600,3054319660,2770,2770,2770,2770,0
|
|
20240305,162500,3054319660,2770,2770,2770,2770,0
|
|
20240305,162400,3054319660,2770,2770,2770,2770,0
|
|
20240305,162300,3054319660,2770,2770,2770,2770,0
|
|
20240305,162200,3054319660,2770,2770,2770,2770,0
|
|
20240305,162100,3054319660,2770,2770,2770,2770,0
|
|
20240305,162000,3054319660,2770,2770,2770,2770,0
|
|
20240305,161900,3054319660,2770,2770,2770,2770,0
|
|
20240305,161800,3054319660,2770,2770,2770,2770,0
|
|
20240305,161700,3054319660,2770,2770,2770,2770,0
|
|
20240305,161600,3054319660,2770,2770,2770,2770,0
|
|
20240305,161500,3054319660,2770,2770,2770,2770,0
|
|
20240305,161400,3054319660,2770,2770,2770,2770,0
|
|
20240305,161300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,161200,3054319660,2770,2770,2770,2770,0
|
|
20240305,161100,3054319660,2770,2770,2770,2770,0
|
|
20240305,161000,3054319660,2770,2770,2770,2770,0
|
|
20240305,160900,3054319660,2770,2770,2770,2770,0
|
|
20240305,160800,3054319660,2770,2770,2770,2770,0
|
|
20240305,160700,3054319660,2770,2770,2770,2770,0
|
|
20240305,160600,3054319660,2770,2770,2770,2770,0
|
|
20240305,160500,3054319660,2770,2770,2770,2770,0
|
|
20240305,160400,3054319660,2770,2770,2770,2770,0
|
|
20240305,160300,3054319660,2770,2770,2770,2770,0
|
|
20240305,160200,3054319660,2770,2770,2770,2770,0
|
|
20240305,160100,3054319660,2770,2770,2770,2770,0
|
|
20240305,160000,3054319660,2770,2770,2770,2770,0
|
|
20240305,155900,3054319660,2770,2770,2770,2770,0
|
|
20240305,155800,3054319660,2770,2770,2770,2770,0
|
|
20240305,155700,3054319660,2770,2770,2770,2770,0
|
|
20240305,155600,3054319660,2770,2770,2770,2770,0
|
|
20240305,155500,3054319660,2770,2770,2770,2770,0
|
|
20240305,155400,3054319660,2770,2770,2770,2770,0
|
|
20240305,155300,3054319660,2770,2770,2770,2770,0
|
|
20240305,155200,3054319660,2770,2770,2770,2770,0
|
|
20240305,155100,3054319660,2770,2770,2770,2770,0
|
|
20240305,155000,3054319660,2770,2770,2770,2770,0
|
|
20240305,154900,3054319660,2770,2770,2770,2770,0
|
|
20240305,154800,3054319660,2770,2770,2770,2770,0
|
|
20240305,154700,3054319660,2770,2770,2770,2770,0
|
|
20240305,154600,3054319660,2770,2770,2770,2770,0
|
|
20240305,154500,3054319660,2770,2770,2770,2770,0
|
|
20240305,154400,3054319660,2770,2770,2770,2770,0
|
|
20240305,154300,3054319660,2770,2770,2770,2770,10707
|
|
20240305,154200,3054319660,2770,2770,2770,2770,0
|
|
20240305,154100,3054319660,2770,2770,2770,2770,0
|
|
20240305,154000,3054319660,2770,2770,2770,2770,0
|
|
20240305,153900,3054319660,2770,2770,2770,2770,0
|
|
20240305,153800,3054319660,2770,2770,2770,2770,0
|
|
20240305,153700,3054319660,2770,2770,2770,2770,0
|
|
20240305,153600,3054319660,2770,2770,2770,2770,0
|
|
20240305,153500,3054319660,2770,2770,2770,2770,0
|
|
20240305,153400,3054319660,2770,2770,2770,2770,0
|
|
20240305,153300,3054319660,2770,2770,2770,2770,0
|
|
20240305,153200,3054319660,2770,2770,2770,2770,0
|
|
20240305,153100,3054319660,2770,2770,2770,2770,0
|
|
20240305,153000,3054319660,2770,2770,2770,2770,10707
|
|
20240305,152900,3024661270,2770,2770,2770,2770,0
|
|
20240305,152800,3024661270,2770,2770,2770,2770,0
|
|
20240305,152700,3024661270,2770,2770,2770,2770,0
|
|
20240305,152600,3024661270,2770,2770,2770,2770,0
|
|
20240305,152500,3024661270,2770,2770,2770,2770,0
|
|
20240305,152400,3024661270,2770,2770,2770,2770,0
|
|
20240305,152300,3024661270,2770,2770,2770,2770,0
|
|
20240305,152200,3024661270,2770,2770,2770,2770,0
|
|
20240305,152100,3024661270,2770,2770,2770,2770,0
|
|
20240305,152000,3024661270,2770,2770,2770,2770,0
|
|
20240305,151900,3024661270,2770,2775,2780,2770,3643
|
|
20240305,151800,3014559145,2775,2770,2775,2770,3908
|
|
20240305,151700,3003726140,2775,2770,2780,2770,1020
|
|
20240305,151600,3000896320,2770,2770,2775,2770,1026
|
|
20240305,151500,2998053405,2770,2775,2775,2770,685
|
|
20240305,151400,2996152710,2775,2770,2780,2770,798
|
|
20240305,151300,2993938700,2765,2770,2780,2765,2834
|
|
20240305,151200,2986097500,2770,2775,2775,2770,650
|
|
20240305,151100,2984294355,2770,2775,2780,2770,1096
|
|
20240305,151000,2981247985,2775,2765,2775,2765,1683
|
|
20240305,150900,2976583070,2770,2770,2775,2765,1611
|
|
20240305,150800,2972120620,2775,2770,2775,2770,232
|
|
20240305,150700,2971477775,2770,2770,2780,2765,1447
|
|
20240305,150600,2967468930,2770,2775,2775,2770,862
|
|
20240305,150500,2965077715,2775,2770,2780,2765,10925
|
|
20240305,150400,2934845465,2770,2775,2775,2770,441
|
|
20240305,150300,2933621795,2775,2775,2780,2770,1493
|
|
20240305,150200,2929478595,2780,2775,2780,2775,187
|
|
20240305,150100,2928959660,2775,2775,2775,2770,690
|
|
20240305,150000,2927046025,2770,2770,2770,2770,512
|
|
20240305,145900,2925627785,2770,2770,2770,2770,1014
|
|
20240305,145800,2922819005,2770,2770,2775,2770,213
|
|
20240305,145700,2922228990,2770,2765,2780,2765,1414
|
|
20240305,145600,2918312755,2765,2775,2780,2765,19550
|
|
20240305,145500,2864172320,2775,2775,2785,2775,1251
|
|
20240305,145400,2860694525,2775,2775,2780,2775,582
|
|
20240305,145300,2859079420,2780,2780,2780,2780,1129
|
|
20240305,145200,2855940800,2780,2780,2780,2780,2320
|
|
20240305,145100,2849491200,2780,2780,2780,2780,388
|
|
20240305,145000,2848412560,2780,2780,2780,2780,1707
|
|
20240305,144900,2843667100,2780,2780,2785,2780,1022
|
|
20240305,144800,2840825760,2775,2780,2780,2775,768
|
|
20240305,144700,2838694215,2780,2780,2780,2775,1495
|
|
20240305,144600,2834538240,2780,2775,2780,2775,810
|
|
20240305,144500,2832286950,2775,2775,2775,2775,866
|
|
20240305,144400,2829883800,2775,2785,2785,2775,1380
|
|
20240305,144300,2826047025,2785,2780,2785,2780,734
|
|
20240305,144200,2824006350,2775,2770,2795,2770,2243
|
|
20240305,144100,2817759065,2770,2770,2780,2765,4676
|
|
20240305,144000,2804808940,2770,2775,2775,2770,3019
|
|
20240305,143900,2796433765,2775,2775,2780,2775,1360
|
|
20240305,143800,2792655925,2775,2780,2780,2775,6011
|
|
20240305,143700,2775948185,2780,2785,2785,2780,2836
|
|
20240305,143600,2768053625,2785,2780,2820,2775,4780
|
|
20240305,143500,2754665815,2790,2780,2800,2775,3727
|
|
20240305,143400,2744261615,2800,2770,2800,2765,7414
|
|
20240305,143300,2723573895,2760,2760,2765,2760,2697
|
|
20240305,143200,2716118750,2760,2765,2765,2760,9648
|
|
20240305,143100,2689443485,2765,2765,2765,2765,752
|
|
20240305,143000,2687364205,2765,2765,2785,2760,4531
|
|
20240305,142900,2674795005,2760,2760,2770,2760,4988
|
|
20240305,142800,2661005140,2760,2765,2770,2760,3536
|
|
20240305,142700,2651230510,2765,2765,2770,2765,1139
|
|
20240305,142600,2648081075,2765,2770,2770,2765,611
|
|
20240305,142500,2646391580,2770,2765,2770,2765,857
|
|
20240305,142400,2644021055,2765,2765,2765,2765,1119
|
|
20240305,142300,2640927020,2765,2765,2770,2760,894
|
|
20240305,142200,2638454175,2760,2765,2765,2760,2624
|
|
20240305,142100,2631201465,2760,2770,2770,2760,739
|
|
20240305,142000,2629157205,2770,2770,2775,2770,1229
|
|
20240305,141900,2625752795,2770,2760,2770,2760,1359
|
|
20240305,141800,2621992750,2765,2765,2765,2760,3861
|
|
20240305,141700,2611318620,2765,2765,2765,2760,1462
|
|
20240305,141600,2607276475,2765,2760,2765,2760,968
|
|
20240305,141500,2604604005,2760,2765,2765,2760,251
|
|
20240305,141400,2603911120,2765,2760,2770,2760,1220
|
|
20240305,141300,2600541925,2760,2760,2765,2760,1101
|
|
20240305,141200,2597503160,2760,2760,2765,2760,410
|
|
20240305,141100,2596371555,2765,2760,2765,2760,4380
|
|
20240305,141000,2584282745,2760,2765,2765,2760,1261
|
|
20240305,140900,2580802010,2765,2765,2765,2765,409
|
|
20240305,140800,2579671125,2765,2760,2770,2760,382
|
|
20240305,140700,2578614935,2760,2760,2760,2760,3632
|
|
20240305,140600,2568590615,2760,2760,2765,2760,3397
|
|
20240305,140500,2559214795,2760,2760,2765,2760,1600
|
|
20240305,140400,2554795460,2760,2765,2765,2760,1663
|
|
20240305,140300,2550199915,2765,2765,2765,2765,498
|
|
20240305,140200,2548822945,2765,2765,2765,2765,146
|
|
20240305,140100,2548419255,2765,2760,2775,2760,2664
|
|
20240305,140000,2541049855,2760,2765,2765,2760,4608
|
|
20240305,135900,2528331620,2765,2760,2765,2760,1908
|
|
20240305,135800,2523058645,2760,2760,2765,2760,421
|
|
20240305,135700,2521896435,2760,2765,2765,2760,1953
|
|
20240305,135600,2516505645,2765,2765,2765,2760,376
|
|
20240305,135500,2515467275,2765,2765,2770,2765,1278
|
|
20240305,135400,2511933600,2765,2765,2770,2765,1849
|
|
20240305,135300,2506821090,2760,2765,2770,2760,1602
|
|
20240305,135200,2502391420,2770,2765,2770,2765,819
|
|
20240305,135100,2500126260,2765,2765,2770,2765,2597
|
|
20240305,135000,2492938050,2765,2765,2765,2765,722
|
|
20240305,134900,2490941720,2765,2765,2765,2765,431
|
|
20240305,134800,2489750005,2765,2765,2770,2765,1210
|
|
20240305,134700,2486404310,2770,2770,2770,2770,242
|
|
20240305,134600,2485733970,2770,2770,2770,2770,630
|
|
20240305,134500,2483988870,2770,2775,2775,2770,991
|
|
20240305,134400,2481243750,2770,2770,2775,2770,807
|
|
20240305,134300,2479008355,2775,2770,2775,2770,1144
|
|
20240305,134200,2475839445,2770,2770,2775,2770,804
|
|
20240305,134100,2473612115,2775,2775,2775,2770,1172
|
|
20240305,134000,2470363150,2770,2775,2780,2770,263
|
|
20240305,133900,2469634425,2775,2775,2775,2770,1116
|
|
20240305,133800,2466540295,2775,2770,2775,2770,1333
|
|
20240305,133700,2462846340,2770,2775,2775,2770,389
|
|
20240305,133600,2461767295,2775,2770,2775,2770,1156
|
|
20240305,133500,2458564165,2775,2775,2775,2770,165
|
|
20240305,133400,2458106355,2775,2775,2775,2775,1430
|
|
20240305,133300,2454138105,2775,2780,2780,2775,635
|
|
20240305,133200,2452374730,2785,2780,2785,2780,2390
|
|
20240305,133100,2445723030,2780,2785,2785,2780,2678
|
|
20240305,133000,2438264875,2785,2780,2785,2780,1533
|
|
20240305,132900,2433998520,2780,2775,2785,2775,1235
|
|
20240305,132800,2430567685,2780,2780,2785,2780,1716
|
|
20240305,132700,2425794470,2780,2780,2780,2780,680
|
|
20240305,132600,2423904070,2775,2775,2780,2775,1450
|
|
20240305,132500,2419876605,2775,2770,2775,2770,1221
|
|
20240305,132400,2416492040,2770,2770,2770,2770,938
|
|
20240305,132300,2413893780,2770,2770,2770,2770,570
|
|
20240305,132200,2412314880,2775,2765,2775,2765,1519
|
|
20240305,132100,2408109160,2765,2765,2770,2765,1237
|
|
20240305,132000,2404687250,2765,2765,2770,2765,706
|
|
20240305,131900,2402735060,2765,2775,2775,2765,12739
|
|
20240305,131800,2367460070,2775,2775,2775,2775,1390
|
|
20240305,131700,2363602820,2780,2775,2780,2775,2220
|
|
20240305,131600,2357440520,2780,2780,2780,2775,440
|
|
20240305,131500,2356218510,2775,2770,2775,2770,1864
|
|
20240305,131400,2351053170,2775,2775,2775,2770,755
|
|
20240305,131300,2348958390,2775,2770,2775,2770,743
|
|
20240305,131200,2346898200,2770,2770,2770,2770,856
|
|
20240305,131100,2344527080,2770,2770,2780,2770,4393
|
|
20240305,131000,2332353460,2780,2770,2780,2770,1592
|
|
20240305,130900,2327938425,2770,2770,2775,2770,1400
|
|
20240305,130800,2324055425,2770,2775,2775,2770,1337
|
|
20240305,130700,2320351885,2775,2770,2775,2770,1353
|
|
20240305,130600,2316603470,2770,2770,2770,2770,1049
|
|
20240305,130500,2313697740,2770,2770,2775,2765,1295
|
|
20240305,130400,2310110655,2770,2780,2780,2770,1218
|
|
20240305,130300,2306736755,2780,2765,2780,2765,1576
|
|
20240305,130200,2302372065,2765,2770,2770,2765,1012
|
|
20240305,130100,2299570635,2770,2775,2775,2770,1701
|
|
20240305,130000,2294853815,2775,2775,2785,2775,4376
|
|
20240305,125900,2282698680,2780,2780,2785,2775,4139
|
|
20240305,125800,2271196075,2780,2795,2795,2775,2289
|
|
20240305,125700,2264817765,2795,2760,2825,2760,36997
|
|
20240305,125600,2161303935,2760,2765,2770,2760,539
|
|
20240305,125500,2159814450,2760,2765,2770,2760,3464
|
|
20240305,125400,2150233140,2760,2755,2765,2755,782
|
|
20240305,125300,2148076580,2755,2760,2760,2755,15112
|
|
20240305,125200,2106375060,2760,2755,2760,2755,1362
|
|
20240305,125100,2102621700,2755,2755,2760,2750,1209
|
|
20240305,125000,2099290780,2755,2750,2760,2750,2753
|
|
20240305,124900,2091712525,2750,2755,2755,2750,18174
|
|
20240305,124800,2041671400,2755,2755,2760,2755,1446
|
|
20240305,124700,2037684500,2760,2760,2765,2760,4961
|
|
20240305,124600,2023989135,2760,2760,2765,2755,10532
|
|
20240305,124500,1994919015,2760,2765,2765,2760,5991
|
|
20240305,124400,1978364245,2765,2760,2765,2760,2588
|
|
20240305,124300,1971217270,2765,2770,2770,2760,4328
|
|
20240305,124200,1959250360,2765,2765,2770,2765,2183
|
|
20240305,124100,1953214350,2765,2765,2765,2765,534
|
|
20240305,124000,1951737840,2765,2765,2765,2765,5152
|
|
20240305,123900,1937492560,2765,2765,2765,2765,1152
|
|
20240305,123800,1934307280,2765,2765,2770,2765,873
|
|
20240305,123700,1931893420,2765,2770,2775,2765,15074
|
|
20240305,123600,1890154355,2770,2770,2770,2770,520
|
|
20240305,123500,1888713955,2770,2775,2775,2770,1386
|
|
20240305,123400,1884874475,2775,2770,2775,2770,1897
|
|
20240305,123300,1879611975,2770,2775,2775,2770,1956
|
|
20240305,123200,1874184365,2775,2775,2775,2775,2892
|
|
20240305,123100,1866159065,2775,2775,2780,2775,558
|
|
20240305,123000,1864610440,2775,2775,2775,2770,1694
|
|
20240305,122900,1859911830,2775,2775,2775,2775,2623
|
|
20240305,122800,1852633005,2775,2775,2780,2775,1517
|
|
20240305,122700,1848420330,2775,2775,2780,2775,742
|
|
20240305,122600,1846360780,2775,2775,2775,2775,1034
|
|
20240305,122500,1843491430,2775,2780,2780,2775,505
|
|
20240305,122400,1842089870,2775,2775,2775,2775,1409
|
|
20240305,122300,1838179895,2770,2770,2775,2770,3163
|
|
20240305,122200,1829407360,2770,2775,2775,2770,1239
|
|
20240305,122100,1825972825,2770,2770,2775,2770,1341
|
|
20240305,122000,1822254900,2770,2770,2775,2770,616
|
|
20240305,121900,1820547860,2770,2770,2775,2770,1743
|
|
20240305,121800,1815717250,2770,2770,2775,2770,801
|
|
20240305,121700,1813497480,2770,2770,2775,2770,637
|
|
20240305,121600,1811732490,2770,2770,2770,2765,1635
|
|
20240305,121500,1807204780,2770,2765,2770,2765,2179
|
|
20240305,121400,1801176905,2765,2765,2770,2765,639
|
|
20240305,121300,1799407670,2770,2770,2770,2765,740
|
|
20240305,121200,1797361560,2765,2770,2770,2765,1348
|
|
20240305,121100,1793634315,2765,2765,2770,2765,487
|
|
20240305,121000,1792287755,2765,2770,2770,2765,725
|
|
20240305,120900,1790279575,2765,2765,2770,2765,2071
|
|
20240305,120800,1784551725,2765,2765,2770,2765,551
|
|
20240305,120700,1783026705,2770,2765,2770,2765,984
|
|
20240305,120600,1780302945,2765,2760,2765,2760,1214
|
|
20240305,120500,1776950045,2760,2765,2765,2760,13031
|
|
20240305,120400,1740972020,2765,2765,2765,2760,1531
|
|
20240305,120300,1736743200,2765,2765,2765,2760,525
|
|
20240305,120200,1735292090,2765,2770,2770,2760,5940
|
|
20240305,120100,1718851430,2770,2770,2770,2760,5415
|
|
20240305,120000,1703875335,2770,2775,2775,2770,1495
|
|
20240305,115900,1699733875,2775,2775,2775,2770,1470
|
|
20240305,115800,1695658235,2775,2770,2775,2770,1193
|
|
20240305,115700,1692351935,2775,2770,2775,2770,1939
|
|
20240305,115600,1686979075,2770,2765,2770,2765,1446
|
|
20240305,115500,1682976050,2765,2765,2770,2765,2407
|
|
20240305,115400,1676320690,2765,2775,2780,2765,7122
|
|
20240305,115300,1656605265,2775,2770,2775,2765,7223
|
|
20240305,115200,1636622625,2770,2765,2775,2765,10695
|
|
20240305,115100,1607050895,2765,2765,2785,2765,1344
|
|
20240305,115000,1603323295,2765,2780,2780,2765,17301
|
|
20240305,114900,1555353580,2780,2780,2785,2780,1512
|
|
20240305,114800,1551148170,2780,2780,2785,2780,625
|
|
20240305,114700,1549410625,2790,2790,2790,2780,1071
|
|
20240305,114600,1546428060,2785,2785,2790,2785,1483
|
|
20240305,114500,1542295855,2790,2785,2790,2780,1892
|
|
20240305,114400,1537027220,2780,2780,2785,2780,1858
|
|
20240305,114300,1531861810,2780,2780,2785,2780,1119
|
|
20240305,114200,1528746955,2780,2780,2780,2780,919
|
|
20240305,114100,1526192135,2780,2780,2780,2780,745
|
|
20240305,114000,1524121035,2780,2785,2785,2780,8773
|
|
20240305,113900,1499719045,2785,2780,2790,2775,6083
|
|
20240305,113800,1482780770,2775,2785,2785,2775,3314
|
|
20240305,113700,1473560940,2785,2780,2790,2780,689
|
|
20240305,113600,1471642495,2780,2775,2780,2775,1765
|
|
20240305,113500,1466742940,2775,2780,2780,2775,2051
|
|
20240305,113400,1461049835,2780,2780,2780,2775,1389
|
|
20240305,113300,1457192220,2775,2785,2785,2770,25257
|
|
20240305,113200,1386993870,2785,2785,2790,2785,1017
|
|
20240305,113100,1384159895,2785,2790,2790,2785,1385
|
|
20240305,113000,1380298285,2790,2790,2790,2790,120
|
|
20240305,112900,1379963485,2790,2790,2795,2785,817
|
|
20240305,112800,1377685080,2790,2790,2790,2790,753
|
|
20240305,112700,1375584210,2790,2785,2790,2785,2207
|
|
20240305,112600,1369434400,2785,2790,2790,2785,2070
|
|
20240305,112500,1363667990,2790,2790,2795,2790,639
|
|
20240305,112400,1361884630,2790,2790,2790,2790,1084
|
|
20240305,112300,1358860270,2790,2790,2790,2790,1069
|
|
20240305,112200,1355877760,2790,2785,2790,2785,2832
|
|
20240305,112100,1347976555,2785,2785,2790,2785,682
|
|
20240305,112000,1346077160,2785,2785,2790,2785,1313
|
|
20240305,111900,1342420355,2785,2785,2790,2785,848
|
|
20240305,111800,1340058415,2785,2785,2785,2785,1557
|
|
20240305,111700,1335722170,2785,2785,2785,2780,3184
|
|
20240305,111600,1326856485,2785,2790,2790,2785,1310
|
|
20240305,111500,1323208085,2785,2785,2790,2785,577
|
|
20240305,111400,1321600890,2790,2790,2790,2785,6478
|
|
20240305,111300,1303555040,2790,2790,2795,2790,1537
|
|
20240305,111200,1299266800,2790,2790,2795,2790,1080
|
|
20240305,111100,1296252745,2785,2790,2790,2785,988
|
|
20240305,111000,1293496300,2790,2795,2800,2790,6022
|
|
20240305,110900,1276686770,2795,2795,2795,2795,968
|
|
20240305,110800,1273981210,2795,2795,2795,2795,859
|
|
20240305,110700,1271580305,2795,2795,2800,2795,1500
|
|
20240305,110600,1267387740,2795,2795,2800,2795,1861
|
|
20240305,110500,1262186090,2795,2795,2795,2795,500
|
|
20240305,110400,1260788590,2795,2795,2800,2795,944
|
|
20240305,110300,1258148605,2800,2795,2800,2795,2616
|
|
20240305,110200,1250831605,2795,2800,2800,2795,576
|
|
20240305,110100,1249220910,2795,2795,2800,2795,2158
|
|
20240305,110000,1243189250,2795,2800,2805,2795,12228
|
|
20240305,105900,1208965855,2800,2810,2810,2800,40836
|
|
20240305,105800,1094522935,2815,2810,2815,2810,280
|
|
20240305,105700,1093736045,2810,2810,2815,2810,1427
|
|
20240305,105600,1089726130,2810,2815,2815,2810,1244
|
|
20240305,105500,1086230465,2810,2810,2810,2810,759
|
|
20240305,105400,1084097675,2810,2810,2810,2810,633
|
|
20240305,105300,1082318945,2810,2810,2815,2810,1173
|
|
20240305,105200,1079021505,2810,2810,2815,2810,458
|
|
20240305,105100,1077734510,2815,2820,2820,2810,466
|
|
20240305,105000,1076424060,2820,2810,2820,2810,1218
|
|
20240305,104900,1072999055,2810,2810,2815,2810,1558
|
|
20240305,104800,1068617825,2810,2810,2815,2810,1029
|
|
20240305,104700,1065725635,2810,2810,2815,2810,2428
|
|
20240305,104600,1058902705,2815,2810,2815,2810,1050
|
|
20240305,104500,1055952030,2810,2810,2815,2810,1842
|
|
20240305,104400,1050773510,2810,2810,2815,2810,759
|
|
20240305,104300,1048640365,2815,2810,2815,2810,1168
|
|
20240305,104200,1045358135,2810,2815,2815,2810,1309
|
|
20240305,104100,1041675675,2815,2815,2815,2810,1010
|
|
20240305,104000,1038832675,2815,2810,2815,2810,1866
|
|
20240305,103900,1033584025,2810,2810,2815,2810,1288
|
|
20240305,103800,1029964735,2810,2810,2815,2810,799
|
|
20240305,103700,1027718245,2810,2810,2815,2810,1910
|
|
20240305,103600,1022344445,2810,2810,2815,2810,1289
|
|
20240305,103500,1018720750,2810,2815,2815,2810,1484
|
|
20240305,103400,1014545730,2820,2815,2820,2815,405
|
|
20240305,103300,1013405645,2815,2815,2820,2815,831
|
|
20240305,103200,1011066370,2815,2815,2815,2815,1253
|
|
20240305,103100,1007539175,2815,2805,2815,2805,862
|
|
20240305,103000,1005114225,2815,2805,2815,2805,4183
|
|
20240305,102900,993374745,2805,2810,2810,2805,6919
|
|
20240305,102800,973936405,2810,2810,2815,2805,4061
|
|
20240305,102700,962524745,2810,2810,2815,2810,1234
|
|
20240305,102600,959056190,2815,2815,2815,2815,2190
|
|
20240305,102500,952891340,2815,2820,2825,2815,2468
|
|
20240305,102400,945927990,2820,2820,2825,2815,594
|
|
20240305,102300,944252240,2820,2815,2820,2815,1695
|
|
20240305,102200,939477430,2815,2820,2820,2815,1249
|
|
20240305,102100,935960080,2820,2810,2820,2805,8228
|
|
20240305,102000,912819250,2810,2815,2815,2805,14651
|
|
20240305,101900,871653320,2815,2815,2820,2815,11913
|
|
20240305,101800,838116015,2815,2815,2820,2815,3665
|
|
20240305,101700,827787700,2815,2820,2820,2815,4832
|
|
20240305,101600,814164970,2815,2820,2825,2815,5679
|
|
20240305,101500,798148790,2820,2820,2825,2820,5073
|
|
20240305,101400,783842880,2820,2820,2835,2820,3708
|
|
20240305,101300,773363580,2825,2830,2840,2820,8190
|
|
20240305,101200,750215020,2830,2835,2835,2830,1926
|
|
20240305,101100,744759590,2835,2835,2840,2830,1755
|
|
20240305,101000,739788385,2830,2835,2840,2830,10067
|
|
20240305,100900,711280250,2830,2835,2835,2830,5878
|
|
20240305,100800,694621270,2835,2835,2840,2835,3855
|
|
20240305,100700,683691165,2835,2845,2845,2835,6704
|
|
20240305,100600,664653185,2840,2845,2845,2840,538
|
|
20240305,100500,663124965,2840,2845,2850,2840,708
|
|
20240305,100400,661111415,2845,2845,2845,2845,2656
|
|
20240305,100300,653555095,2845,2845,2850,2845,1446
|
|
20240305,100200,649436220,2845,2840,2845,2840,7561
|
|
20240305,100100,627946045,2840,2845,2845,2840,4055
|
|
20240305,100000,616413470,2845,2845,2845,2845,1667
|
|
20240305,095900,611670855,2845,2845,2850,2845,199
|
|
20240305,095800,611104695,2845,2850,2850,2845,748
|
|
20240305,095700,608975560,2845,2845,2850,2845,2891
|
|
20240305,095600,600747865,2845,2845,2850,2845,1385
|
|
20240305,095500,596807375,2850,2845,2850,2845,521
|
|
20240305,095400,595325080,2850,2845,2850,2845,1030
|
|
20240305,095300,592394720,2850,2850,2850,2845,2093
|
|
20240305,095200,586435090,2845,2845,2845,2845,594
|
|
20240305,095100,584745160,2845,2850,2850,2845,784
|
|
20240305,095000,582513140,2850,2845,2850,2845,9159
|
|
20240305,094900,556415185,2845,2850,2850,2845,8936
|
|
20240305,094800,530982235,2850,2845,2850,2845,4180
|
|
20240305,094700,519074895,2845,2850,2850,2845,7846
|
|
20240305,094600,496726390,2845,2850,2850,2845,2375
|
|
20240305,094500,489962510,2845,2845,2850,2845,15698
|
|
20240305,094400,445225900,2850,2875,2880,2845,55592
|
|
20240305,094300,286553515,2885,2880,2885,2875,2224
|
|
20240305,094200,280151230,2880,2890,2890,2880,126
|
|
20240305,094100,279787880,2890,2880,2890,2870,1443
|
|
20240305,094000,275632280,2870,2860,2875,2860,5182
|
|
20240305,093900,260760430,2860,2865,2870,2860,1820
|
|
20240305,093800,255550705,2865,2870,2870,2860,4056
|
|
20240305,093700,243925250,2875,2870,2875,2865,6863
|
|
20240305,093600,224236280,2870,2870,2875,2870,3417
|
|
20240305,093500,214429465,2870,2885,2885,2870,6289
|
|
20240305,093400,196366470,2880,2880,2880,2880,2619
|
|
20240305,093300,188823750,2885,2880,2885,2880,508
|
|
20240305,093200,187360195,2880,2890,2890,2880,13593
|
|
20240305,093100,148104985,2890,2895,2895,2890,3172
|
|
20240305,093000,138937510,2895,2890,2895,2890,972
|
|
20240305,092900,136125520,2895,2895,2895,2895,370
|
|
20240305,092800,135054370,2895,2895,2895,2890,1952
|
|
20240305,092700,129410745,2895,2895,2895,2895,104
|
|
20240305,092600,129109665,2895,2900,2900,2890,238
|
|
20240305,092500,128421565,2900,2900,2900,2890,588
|
|
20240305,092400,126719325,2895,2900,2900,2895,3885
|
|
20240305,092300,115471790,2900,2900,2900,2900,545
|
|
20240305,092200,113891290,2900,2900,2900,2900,833
|
|
20240305,092100,111475590,2905,2905,2905,2900,676
|
|
20240305,092000,109513420,2900,2905,2905,2900,239
|
|
20240305,091900,108820310,2905,2905,2905,2900,228
|
|
20240305,091800,108158940,2900,2905,2905,2900,3010
|
|
20240305,091700,99429350,2900,2905,2905,2900,831
|
|
20240305,091600,97017795,2905,2905,2905,2905,653
|
|
20240305,091500,95120830,2915,2915,2915,2915,20
|
|
20240305,091400,95062530,2915,2905,2915,2900,649
|
|
20240305,091300,93177770,2915,2915,2915,2915,1
|
|
20240305,091200,93174855,2905,2905,2905,2900,4585
|
|
20240305,091100,79871030,2905,2910,2910,2905,652
|
|
20240305,091000,77976920,2905,2920,2920,2905,3174
|
|
20240305,090900,68735300,2920,2920,2920,2920,201
|
|
20240305,090800,68148380,2930,2930,2930,2930,0
|
|
20240305,090700,68148380,2930,2910,2930,2910,3
|
|
20240305,090600,68139630,2920,2920,2920,2920,334
|
|
20240305,090500,67164350,2920,2920,2920,2920,20
|
|
20240305,090400,67105950,2920,2905,2920,2905,234
|
|
20240305,090300,66422685,2905,2905,2905,2905,0
|
|
20240305,090200,66422685,2905,2905,2905,2905,10
|
|
20240305,090100,66393635,2920,2930,2930,2890,10855
|
|
20240305,090000,34916945,2935,2930,2935,2920,11917
|