641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,193800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,193700,5275849530,2790,2790,2790,2790,0
|
|
20240307,193600,5275849530,2790,2790,2790,2790,0
|
|
20240307,193500,5275849530,2790,2790,2790,2790,0
|
|
20240307,193400,5275849530,2790,2790,2790,2790,0
|
|
20240307,193300,5275849530,2790,2790,2790,2790,0
|
|
20240307,193200,5275849530,2790,2790,2790,2790,0
|
|
20240307,193100,5275849530,2790,2790,2790,2790,0
|
|
20240307,193000,5275849530,2790,2790,2790,2790,0
|
|
20240307,192900,5275849530,2790,2790,2790,2790,0
|
|
20240307,192800,5275849530,2790,2790,2790,2790,0
|
|
20240307,192700,5275849530,2790,2790,2790,2790,0
|
|
20240307,192600,5275849530,2790,2790,2790,2790,0
|
|
20240307,192500,5275849530,2790,2790,2790,2790,0
|
|
20240307,192400,5275849530,2790,2790,2790,2790,0
|
|
20240307,192300,5275849530,2790,2790,2790,2790,0
|
|
20240307,192200,5275849530,2790,2790,2790,2790,0
|
|
20240307,192100,5275849530,2790,2790,2790,2790,0
|
|
20240307,192000,5275849530,2790,2790,2790,2790,0
|
|
20240307,191900,5275849530,2790,2790,2790,2790,0
|
|
20240307,191800,5275849530,2790,2790,2790,2790,0
|
|
20240307,191700,5275849530,2790,2790,2790,2790,0
|
|
20240307,191600,5275849530,2790,2790,2790,2790,0
|
|
20240307,191500,5275849530,2790,2790,2790,2790,0
|
|
20240307,191400,5275849530,2790,2790,2790,2790,0
|
|
20240307,191300,5275849530,2790,2790,2790,2790,0
|
|
20240307,191200,5275849530,2790,2790,2790,2790,0
|
|
20240307,191100,5275849530,2790,2790,2790,2790,0
|
|
20240307,191000,5275849530,2790,2790,2790,2790,0
|
|
20240307,190900,5275849530,2790,2790,2790,2790,0
|
|
20240307,190800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,190700,5275849530,2790,2790,2790,2790,0
|
|
20240307,190600,5275849530,2790,2790,2790,2790,0
|
|
20240307,190500,5275849530,2790,2790,2790,2790,0
|
|
20240307,190400,5275849530,2790,2790,2790,2790,0
|
|
20240307,190300,5275849530,2790,2790,2790,2790,0
|
|
20240307,190200,5275849530,2790,2790,2790,2790,0
|
|
20240307,190100,5275849530,2790,2790,2790,2790,0
|
|
20240307,190000,5275849530,2790,2790,2790,2790,0
|
|
20240307,185900,5275849530,2790,2790,2790,2790,0
|
|
20240307,185800,5275849530,2790,2790,2790,2790,0
|
|
20240307,185700,5275849530,2790,2790,2790,2790,0
|
|
20240307,185600,5275849530,2790,2790,2790,2790,0
|
|
20240307,185500,5275849530,2790,2790,2790,2790,0
|
|
20240307,185400,5275849530,2790,2790,2790,2790,0
|
|
20240307,185300,5275849530,2790,2790,2790,2790,0
|
|
20240307,185200,5275849530,2790,2790,2790,2790,0
|
|
20240307,185100,5275849530,2790,2790,2790,2790,0
|
|
20240307,185000,5275849530,2790,2790,2790,2790,0
|
|
20240307,184900,5275849530,2790,2790,2790,2790,0
|
|
20240307,184800,5275849530,2790,2790,2790,2790,0
|
|
20240307,184700,5275849530,2790,2790,2790,2790,0
|
|
20240307,184600,5275849530,2790,2790,2790,2790,0
|
|
20240307,184500,5275849530,2790,2790,2790,2790,0
|
|
20240307,184400,5275849530,2790,2790,2790,2790,0
|
|
20240307,184300,5275849530,2790,2790,2790,2790,0
|
|
20240307,184200,5275849530,2790,2790,2790,2790,0
|
|
20240307,184100,5275849530,2790,2790,2790,2790,0
|
|
20240307,184000,5275849530,2790,2790,2790,2790,0
|
|
20240307,183900,5275849530,2790,2790,2790,2790,0
|
|
20240307,183800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,183700,5275849530,2790,2790,2790,2790,0
|
|
20240307,183600,5275849530,2790,2790,2790,2790,0
|
|
20240307,183500,5275849530,2790,2790,2790,2790,0
|
|
20240307,183400,5275849530,2790,2790,2790,2790,0
|
|
20240307,183300,5275849530,2790,2790,2790,2790,0
|
|
20240307,183200,5275849530,2790,2790,2790,2790,0
|
|
20240307,183100,5275849530,2790,2790,2790,2790,0
|
|
20240307,183000,5275849530,2790,2790,2790,2790,0
|
|
20240307,182900,5275849530,2790,2790,2790,2790,0
|
|
20240307,182800,5275849530,2790,2790,2790,2790,0
|
|
20240307,182700,5275849530,2790,2790,2790,2790,0
|
|
20240307,182600,5275849530,2790,2790,2790,2790,0
|
|
20240307,182500,5275849530,2790,2790,2790,2790,0
|
|
20240307,182400,5275849530,2790,2790,2790,2790,0
|
|
20240307,182300,5275849530,2790,2790,2790,2790,0
|
|
20240307,182200,5275849530,2790,2790,2790,2790,0
|
|
20240307,182100,5275849530,2790,2790,2790,2790,0
|
|
20240307,182000,5275849530,2790,2790,2790,2790,0
|
|
20240307,181900,5275849530,2790,2790,2790,2790,0
|
|
20240307,181800,5275849530,2790,2790,2790,2790,0
|
|
20240307,181700,5275849530,2790,2790,2790,2790,0
|
|
20240307,181600,5275849530,2790,2790,2790,2790,0
|
|
20240307,181500,5275849530,2790,2790,2790,2790,0
|
|
20240307,181400,5275849530,2790,2790,2790,2790,0
|
|
20240307,181300,5275849530,2790,2790,2790,2790,0
|
|
20240307,181200,5275849530,2790,2790,2790,2790,0
|
|
20240307,181100,5275849530,2790,2790,2790,2790,0
|
|
20240307,181000,5275849530,2790,2790,2790,2790,0
|
|
20240307,180900,5275849530,2790,2790,2790,2790,0
|
|
20240307,180800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,180700,5275849530,2790,2790,2790,2790,0
|
|
20240307,180600,5275849530,2790,2790,2790,2790,0
|
|
20240307,180500,5275849530,2790,2790,2790,2790,0
|
|
20240307,180400,5275849530,2790,2790,2790,2790,0
|
|
20240307,180300,5275849530,2790,2790,2790,2790,0
|
|
20240307,180200,5275849530,2790,2790,2790,2790,0
|
|
20240307,180100,5275849530,2790,2790,2790,2790,0
|
|
20240307,180000,5275849530,2790,2790,2790,2790,0
|
|
20240307,175900,5275849530,2790,2790,2790,2790,0
|
|
20240307,175800,5275849530,2790,2790,2790,2790,0
|
|
20240307,175700,5275849530,2790,2790,2790,2790,0
|
|
20240307,175600,5275849530,2790,2790,2790,2790,0
|
|
20240307,175500,5275849530,2790,2790,2790,2790,0
|
|
20240307,175400,5275849530,2790,2790,2790,2790,0
|
|
20240307,175300,5275849530,2790,2790,2790,2790,0
|
|
20240307,175200,5275849530,2790,2790,2790,2790,0
|
|
20240307,175100,5275849530,2790,2790,2790,2790,0
|
|
20240307,175000,5275849530,2790,2790,2790,2790,0
|
|
20240307,174900,5275849530,2790,2790,2790,2790,0
|
|
20240307,174800,5275849530,2790,2790,2790,2790,0
|
|
20240307,174700,5275849530,2790,2790,2790,2790,0
|
|
20240307,174600,5275849530,2790,2790,2790,2790,0
|
|
20240307,174500,5275849530,2790,2790,2790,2790,0
|
|
20240307,174400,5275849530,2790,2790,2790,2790,0
|
|
20240307,174300,5275849530,2790,2790,2790,2790,0
|
|
20240307,174200,5275849530,2790,2790,2790,2790,0
|
|
20240307,174100,5275849530,2790,2790,2790,2790,0
|
|
20240307,174000,5275849530,2790,2790,2790,2790,0
|
|
20240307,173900,5275849530,2790,2790,2790,2790,0
|
|
20240307,173800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,173700,5275849530,2790,2790,2790,2790,0
|
|
20240307,173600,5275849530,2790,2790,2790,2790,0
|
|
20240307,173500,5275849530,2790,2790,2790,2790,0
|
|
20240307,173400,5275849530,2790,2790,2790,2790,0
|
|
20240307,173300,5275849530,2790,2790,2790,2790,0
|
|
20240307,173200,5275849530,2790,2790,2790,2790,0
|
|
20240307,173100,5275849530,2790,2790,2790,2790,0
|
|
20240307,173000,5275849530,2790,2790,2790,2790,0
|
|
20240307,172900,5275849530,2790,2790,2790,2790,0
|
|
20240307,172800,5275849530,2790,2790,2790,2790,0
|
|
20240307,172700,5275849530,2790,2790,2790,2790,0
|
|
20240307,172600,5275849530,2790,2790,2790,2790,0
|
|
20240307,172500,5275849530,2790,2790,2790,2790,0
|
|
20240307,172400,5275849530,2790,2790,2790,2790,0
|
|
20240307,172300,5275849530,2790,2790,2790,2790,0
|
|
20240307,172200,5275849530,2790,2790,2790,2790,0
|
|
20240307,172100,5275849530,2790,2790,2790,2790,0
|
|
20240307,172000,5275849530,2790,2790,2790,2790,0
|
|
20240307,171900,5275849530,2790,2790,2790,2790,0
|
|
20240307,171800,5275849530,2790,2790,2790,2790,0
|
|
20240307,171700,5275849530,2790,2790,2790,2790,0
|
|
20240307,171600,5275849530,2790,2790,2790,2790,0
|
|
20240307,171500,5275849530,2790,2790,2790,2790,0
|
|
20240307,171400,5275849530,2790,2790,2790,2790,0
|
|
20240307,171300,5275849530,2790,2790,2790,2790,0
|
|
20240307,171200,5275849530,2790,2790,2790,2790,0
|
|
20240307,171100,5275849530,2790,2790,2790,2790,0
|
|
20240307,171000,5275849530,2790,2790,2790,2790,0
|
|
20240307,170900,5275849530,2790,2790,2790,2790,0
|
|
20240307,170800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,170700,5275849530,2790,2790,2790,2790,0
|
|
20240307,170600,5275849530,2790,2790,2790,2790,0
|
|
20240307,170500,5275849530,2790,2790,2790,2790,0
|
|
20240307,170400,5275849530,2790,2790,2790,2790,0
|
|
20240307,170300,5275849530,2790,2790,2790,2790,0
|
|
20240307,170200,5275849530,2790,2790,2790,2790,0
|
|
20240307,170100,5275849530,2790,2790,2790,2790,0
|
|
20240307,170000,5275849530,2790,2790,2790,2790,0
|
|
20240307,165900,5275849530,2790,2790,2790,2790,0
|
|
20240307,165800,5275849530,2790,2790,2790,2790,0
|
|
20240307,165700,5275849530,2790,2790,2790,2790,0
|
|
20240307,165600,5275849530,2790,2790,2790,2790,0
|
|
20240307,165500,5275849530,2790,2790,2790,2790,0
|
|
20240307,165400,5275849530,2790,2790,2790,2790,0
|
|
20240307,165300,5275849530,2790,2790,2790,2790,0
|
|
20240307,165200,5275849530,2790,2790,2790,2790,0
|
|
20240307,165100,5275849530,2790,2790,2790,2790,0
|
|
20240307,165000,5275849530,2790,2790,2790,2790,0
|
|
20240307,164900,5275849530,2790,2790,2790,2790,0
|
|
20240307,164800,5275849530,2790,2790,2790,2790,0
|
|
20240307,164700,5275849530,2790,2790,2790,2790,0
|
|
20240307,164600,5275849530,2790,2790,2790,2790,0
|
|
20240307,164500,5275849530,2790,2790,2790,2790,0
|
|
20240307,164400,5275849530,2790,2790,2790,2790,0
|
|
20240307,164300,5275849530,2790,2790,2790,2790,0
|
|
20240307,164200,5275849530,2790,2790,2790,2790,0
|
|
20240307,164100,5275849530,2790,2790,2790,2790,0
|
|
20240307,164000,5275849530,2790,2790,2790,2790,0
|
|
20240307,163900,5275849530,2790,2790,2790,2790,0
|
|
20240307,163800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,163700,5275849530,2790,2790,2790,2790,0
|
|
20240307,163600,5275849530,2790,2790,2790,2790,0
|
|
20240307,163500,5275849530,2790,2790,2790,2790,0
|
|
20240307,163400,5275849530,2790,2790,2790,2790,0
|
|
20240307,163300,5275849530,2790,2790,2790,2790,0
|
|
20240307,163200,5275849530,2790,2790,2790,2790,0
|
|
20240307,163100,5275849530,2790,2790,2790,2790,0
|
|
20240307,163000,5275849530,2790,2790,2790,2790,0
|
|
20240307,162900,5275849530,2790,2790,2790,2790,0
|
|
20240307,162800,5275849530,2790,2790,2790,2790,0
|
|
20240307,162700,5275849530,2790,2790,2790,2790,0
|
|
20240307,162600,5275849530,2790,2790,2790,2790,0
|
|
20240307,162500,5275849530,2790,2790,2790,2790,0
|
|
20240307,162400,5275849530,2790,2790,2790,2790,0
|
|
20240307,162300,5275849530,2790,2790,2790,2790,0
|
|
20240307,162200,5275849530,2790,2790,2790,2790,0
|
|
20240307,162100,5275849530,2790,2790,2790,2790,0
|
|
20240307,162000,5275849530,2790,2790,2790,2790,0
|
|
20240307,161900,5275849530,2790,2790,2790,2790,0
|
|
20240307,161800,5275849530,2790,2790,2790,2790,0
|
|
20240307,161700,5275849530,2790,2790,2790,2790,0
|
|
20240307,161600,5275849530,2790,2790,2790,2790,0
|
|
20240307,161500,5275849530,2790,2790,2790,2790,0
|
|
20240307,161400,5275849530,2790,2790,2790,2790,0
|
|
20240307,161300,5275849530,2790,2790,2790,2790,0
|
|
20240307,161200,5275849530,2790,2790,2790,2790,0
|
|
20240307,161100,5275849530,2790,2790,2790,2790,0
|
|
20240307,161000,5275849530,2790,2790,2790,2790,0
|
|
20240307,160900,5275849530,2790,2790,2790,2790,0
|
|
20240307,160800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,160700,5275849530,2790,2790,2790,2790,0
|
|
20240307,160600,5275849530,2790,2790,2790,2790,0
|
|
20240307,160500,5275849530,2790,2790,2790,2790,0
|
|
20240307,160400,5275849530,2790,2790,2790,2790,0
|
|
20240307,160300,5275849530,2790,2790,2790,2790,0
|
|
20240307,160200,5275849530,2790,2790,2790,2790,0
|
|
20240307,160100,5275849530,2790,2790,2790,2790,0
|
|
20240307,160000,5275849530,2790,2790,2790,2790,0
|
|
20240307,155900,5275849530,2790,2790,2790,2790,0
|
|
20240307,155800,5275849530,2790,2790,2790,2790,0
|
|
20240307,155700,5275849530,2790,2790,2790,2790,0
|
|
20240307,155600,5275849530,2790,2790,2790,2790,0
|
|
20240307,155500,5275849530,2790,2790,2790,2790,0
|
|
20240307,155400,5275849530,2790,2790,2790,2790,0
|
|
20240307,155300,5275849530,2790,2790,2790,2790,0
|
|
20240307,155200,5275849530,2790,2790,2790,2790,0
|
|
20240307,155100,5275849530,2790,2790,2790,2790,0
|
|
20240307,155000,5275849530,2790,2790,2790,2790,0
|
|
20240307,154900,5275849530,2790,2790,2790,2790,0
|
|
20240307,154800,5275849530,2790,2790,2790,2790,0
|
|
20240307,154700,5275849530,2790,2790,2790,2790,0
|
|
20240307,154600,5275849530,2790,2790,2790,2790,0
|
|
20240307,154500,5275849530,2790,2790,2790,2790,0
|
|
20240307,154400,5275849530,2790,2790,2790,2790,0
|
|
20240307,154300,5275849530,2790,2790,2790,2790,0
|
|
20240307,154200,5275849530,2790,2790,2790,2790,0
|
|
20240307,154100,5275849530,2790,2790,2790,2790,0
|
|
20240307,154000,5275849530,2790,2790,2790,2790,0
|
|
20240307,153900,5275849530,2790,2790,2790,2790,0
|
|
20240307,153800,5275849530,2790,2790,2790,2790,11568
|
|
20240307,153700,5275849530,2790,2790,2790,2790,0
|
|
20240307,153600,5275849530,2790,2790,2790,2790,0
|
|
20240307,153500,5275849530,2790,2790,2790,2790,0
|
|
20240307,153400,5275849530,2790,2790,2790,2790,0
|
|
20240307,153300,5275849530,2790,2790,2790,2790,0
|
|
20240307,153200,5275849530,2790,2790,2790,2790,0
|
|
20240307,153100,5275849530,2790,2790,2790,2790,0
|
|
20240307,153000,5275849530,2790,2790,2790,2790,11568
|
|
20240307,152900,5243574810,2775,2775,2775,2775,0
|
|
20240307,152800,5243574810,2775,2775,2775,2775,0
|
|
20240307,152700,5243574810,2775,2775,2775,2775,0
|
|
20240307,152600,5243574810,2775,2775,2775,2775,0
|
|
20240307,152500,5243574810,2775,2775,2775,2775,0
|
|
20240307,152400,5243574810,2775,2775,2775,2775,0
|
|
20240307,152300,5243574810,2775,2775,2775,2775,0
|
|
20240307,152200,5243574810,2775,2775,2775,2775,0
|
|
20240307,152100,5243574810,2775,2775,2775,2775,0
|
|
20240307,152000,5243574810,2775,2775,2775,2775,0
|
|
20240307,151900,5243574810,2775,2760,2775,2760,1565
|
|
20240307,151800,5239233955,2760,2765,2765,2760,619
|
|
20240307,151700,5237525000,2765,2770,2770,2765,516
|
|
20240307,151600,5236097850,2770,2765,2770,2765,84
|
|
20240307,151500,5235865585,2765,2760,2765,2760,419
|
|
20240307,151400,5234708800,2770,2760,2770,2760,1949
|
|
20240307,151300,5229311550,2760,2770,2770,2760,755
|
|
20240307,151200,5227227700,2770,2760,2770,2760,2635
|
|
20240307,151100,5219942395,2770,2760,2770,2760,552
|
|
20240307,151000,5218418865,2770,2770,2770,2765,825
|
|
20240307,150900,5216133705,2770,2770,2770,2755,1662
|
|
20240307,150800,5211546615,2760,2760,2760,2760,20
|
|
20240307,150700,5211491415,2770,2770,2770,2770,555
|
|
20240307,150600,5209954065,2770,2770,2770,2770,102
|
|
20240307,150500,5209671525,2770,2770,2770,2760,184
|
|
20240307,150400,5209162665,2760,2765,2765,2760,206
|
|
20240307,150300,5208594050,2770,2770,2770,2770,285
|
|
20240307,150200,5207804600,2770,2765,2775,2760,1300
|
|
20240307,150100,5204206500,2775,2775,2775,2775,225
|
|
20240307,150000,5203582125,2765,2770,2780,2765,58
|
|
20240307,145900,5203421455,2780,2770,2780,2770,1435
|
|
20240307,145800,5199439895,2770,2770,2770,2770,2101
|
|
20240307,145700,5193620125,2770,2765,2770,2765,240
|
|
20240307,145600,5192955425,2770,2765,2770,2765,441
|
|
20240307,145500,5191736040,2765,2760,2765,2760,292
|
|
20240307,145400,5190929780,2760,2760,2760,2760,142
|
|
20240307,145300,5190537860,2760,2745,2760,2745,3556
|
|
20240307,145200,5180741265,2755,2750,2755,2745,1169
|
|
20240307,145100,5177524790,2755,2745,2755,2740,4108
|
|
20240307,145000,5166263215,2755,2755,2755,2755,2
|
|
20240307,144900,5166257705,2755,2745,2755,2745,1184
|
|
20240307,144800,5163006595,2745,2755,2755,2745,136
|
|
20240307,144700,5162632175,2755,2755,2755,2755,9
|
|
20240307,144600,5162607380,2755,2745,2755,2745,2762
|
|
20240307,144500,5155020580,2750,2750,2750,2740,3001
|
|
20240307,144400,5146774340,2745,2755,2755,2745,1011
|
|
20240307,144300,5143995075,2745,2750,2750,2745,2114
|
|
20240307,144200,5138182025,2735,2740,2750,2735,1278
|
|
20240307,144100,5134680785,2735,2745,2755,2735,11658
|
|
20240307,144000,5102756555,2740,2750,2750,2740,7504
|
|
20240307,143900,5082167135,2745,2750,2750,2745,624
|
|
20240307,143800,5080451150,2755,2755,2755,2755,75
|
|
20240307,143700,5080244525,2745,2745,2755,2745,4632
|
|
20240307,143600,5067521850,2745,2745,2750,2745,14302
|
|
20240307,143500,5028262850,2750,2750,2750,2745,7958
|
|
20240307,143400,5006417360,2750,2745,2750,2745,1479
|
|
20240307,143300,5002357295,2750,2750,2750,2750,2041
|
|
20240307,143200,4996744545,2745,2755,2755,2745,1520
|
|
20240307,143100,4992564730,2750,2745,2755,2745,1060
|
|
20240307,143000,4989651230,2755,2750,2755,2745,399
|
|
20240307,142900,4988553495,2755,2750,2755,2745,5051
|
|
20240307,142800,4974688000,2755,2750,2755,2745,8682
|
|
20240307,142700,4950812480,2750,2750,2750,2750,13760
|
|
20240307,142600,4912972480,2750,2760,2760,2750,31
|
|
20240307,142500,4912887020,2760,2750,2760,2750,766
|
|
20240307,142400,4910779440,2750,2755,2760,2750,1240
|
|
20240307,142300,4907365610,2755,2755,2760,2750,17893
|
|
20240307,142200,4858067875,2755,2755,2760,2755,14
|
|
20240307,142100,4858029275,2755,2755,2760,2755,489
|
|
20240307,142000,4856682065,2755,2760,2760,2755,121
|
|
20240307,141900,4856348120,2755,2760,2765,2755,492
|
|
20240307,141800,4854992540,2755,2765,2770,2755,2633
|
|
20240307,141700,4847725450,2760,2765,2770,2760,512
|
|
20240307,141600,4846309805,2760,2765,2765,2760,628
|
|
20240307,141500,4844573885,2765,2765,2765,2765,2
|
|
20240307,141400,4844568355,2770,2760,2770,2760,979
|
|
20240307,141300,4841866235,2760,2760,2760,2760,2380
|
|
20240307,141200,4835297435,2770,2760,2770,2760,26
|
|
20240307,141100,4835225655,2770,2770,2770,2770,2
|
|
20240307,141000,4835220115,2760,2755,2760,2755,2933
|
|
20240307,140900,4827126145,2755,2760,2760,2755,2941
|
|
20240307,140800,4819008995,2760,2760,2760,2760,70
|
|
20240307,140700,4818815795,2760,2760,2760,2760,3009
|
|
20240307,140600,4810510955,2760,2765,2765,2760,680
|
|
20240307,140500,4808633655,2765,2760,2765,2760,97
|
|
20240307,140400,4808365685,2770,2760,2770,2760,1056
|
|
20240307,140300,4805449225,2770,2770,2770,2770,51
|
|
20240307,140200,4805307955,2770,2770,2770,2765,344
|
|
20240307,140100,4804356285,2770,2770,2770,2765,40
|
|
20240307,140000,4804245495,2770,2765,2770,2765,2054
|
|
20240307,135900,4798556180,2770,2770,2770,2765,103
|
|
20240307,135800,4798271370,2765,2770,2770,2765,3
|
|
20240307,135700,4798263065,2765,2760,2770,2760,1965
|
|
20240307,135600,4792839565,2770,2765,2770,2765,211
|
|
20240307,135500,4792256135,2770,2765,2770,2765,10
|
|
20240307,135400,4792228450,2770,2765,2770,2765,113
|
|
20240307,135300,4791915960,2765,2765,2770,2765,256
|
|
20240307,135200,4791208110,2770,2765,2770,2765,1164
|
|
20240307,135100,4787988885,2770,2770,2770,2770,31
|
|
20240307,135000,4787903015,2770,2770,2770,2770,502
|
|
20240307,134900,4786512475,2770,2770,2770,2765,858
|
|
20240307,134800,4784137880,2765,2760,2765,2760,52
|
|
20240307,134700,4783994335,2760,2765,2765,2760,800
|
|
20240307,134600,4781782945,2765,2770,2770,2765,1492
|
|
20240307,134500,4777657560,2770,2770,2770,2770,30
|
|
20240307,134400,4777574460,2765,2765,2765,2765,2
|
|
20240307,134300,4777568930,2765,2765,2765,2765,0
|
|
20240307,134200,4777568930,2765,2765,2765,2765,1561
|
|
20240307,134100,4773252765,2765,2770,2770,2765,3551
|
|
20240307,134000,4763427165,2765,2770,2770,2765,857
|
|
20240307,133900,4761057060,2765,2765,2765,2765,98
|
|
20240307,133800,4760786090,2765,2765,2775,2765,252
|
|
20240307,133700,4760089295,2775,2765,2775,2765,11
|
|
20240307,133600,4760058820,2765,2775,2775,2765,39
|
|
20240307,133500,4759950605,2775,2770,2775,2765,3291
|
|
20240307,133400,4750834280,2770,2770,2770,2770,516
|
|
20240307,133300,4749404960,2780,2775,2780,2775,4
|
|
20240307,133200,4749393855,2770,2775,2775,2770,1813
|
|
20240307,133100,4744362790,2770,2770,2775,2770,11
|
|
20240307,133000,4744332315,2770,2770,2775,2770,12
|
|
20240307,132900,4744299065,2775,2770,2775,2770,223
|
|
20240307,132800,4743681335,2770,2775,2775,2770,252
|
|
20240307,132700,4742982045,2775,2775,2775,2775,67
|
|
20240307,132600,4742796120,2770,2770,2770,2770,11
|
|
20240307,132500,4742765650,2770,2780,2780,2770,17
|
|
20240307,132400,4742718510,2770,2770,2775,2770,12
|
|
20240307,132300,4742685265,2770,2770,2780,2770,14
|
|
20240307,132200,4742646455,2780,2780,2780,2780,0
|
|
20240307,132100,4742646455,2780,2770,2780,2770,1985
|
|
20240307,132000,4737147985,2770,2780,2780,2770,229
|
|
20240307,131900,4736512510,2780,2780,2780,2780,36
|
|
20240307,131800,4736412430,2780,2780,2780,2780,112
|
|
20240307,131700,4736101070,2780,2780,2780,2780,87
|
|
20240307,131600,4735859210,2780,2770,2780,2770,204
|
|
20240307,131500,4735293100,2775,2770,2780,2770,1336
|
|
20240307,131400,4731592335,2770,2780,2785,2770,752
|
|
20240307,131300,4729506710,2780,2785,2785,2780,3743
|
|
20240307,131200,4719095955,2785,2785,2785,2785,250
|
|
20240307,131100,4718399705,2785,2785,2785,2785,2117
|
|
20240307,131000,4712503860,2785,2785,2785,2780,779
|
|
20240307,130900,4710334665,2785,2785,2785,2785,286
|
|
20240307,130800,4709538155,2785,2785,2785,2785,1988
|
|
20240307,130700,4704001575,2785,2785,2785,2785,56
|
|
20240307,130600,4703845615,2785,2785,2785,2785,110
|
|
20240307,130500,4703539265,2785,2780,2785,2780,1423
|
|
20240307,130400,4699580300,2780,2780,2780,2780,246
|
|
20240307,130300,4698896420,2780,2780,2780,2770,511
|
|
20240307,130200,4697480840,2770,2770,2770,2765,14571
|
|
20240307,130100,4657125980,2770,2770,2770,2765,789
|
|
20240307,130000,4654940820,2770,2765,2770,2765,2724
|
|
20240307,125900,4647407845,2770,2765,2770,2765,318
|
|
20240307,125800,4646527375,2765,2760,2765,2760,231
|
|
20240307,125700,4645888760,2765,2765,2765,2765,40
|
|
20240307,125600,4645778160,2760,2760,2760,2760,2521
|
|
20240307,125500,4638820200,2760,2765,2765,2760,57
|
|
20240307,125400,4638662845,2765,2765,2765,2765,1
|
|
20240307,125300,4638660080,2765,2760,2765,2760,88
|
|
20240307,125200,4638417110,2765,2765,2765,2765,507
|
|
20240307,125100,4637015255,2765,2760,2765,2760,3172
|
|
20240307,125000,4628260530,2760,2760,2760,2760,1856
|
|
20240307,124900,4623137970,2760,2755,2760,2755,1354
|
|
20240307,124800,4619401130,2755,2755,2755,2755,100
|
|
20240307,124700,4619125630,2755,2755,2755,2755,694
|
|
20240307,124600,4617213660,2755,2760,2760,2755,1653
|
|
20240307,124500,4612654640,2760,2755,2760,2755,6615
|
|
20240307,124400,4594430265,2755,2755,2755,2750,1673
|
|
20240307,124300,4589822875,2755,2750,2755,2750,850
|
|
20240307,124200,4587482030,2755,2755,2755,2750,1470
|
|
20240307,124100,4583434715,2750,2750,2750,2750,161
|
|
20240307,124000,4582991965,2750,2750,2755,2750,1996
|
|
20240307,123900,4577502260,2750,2755,2755,2750,1410
|
|
20240307,123800,4573623650,2755,2755,2755,2755,1250
|
|
20240307,123700,4570179900,2755,2755,2755,2755,1197
|
|
20240307,123600,4566882165,2755,2760,2760,2755,2558
|
|
20240307,123500,4559834755,2760,2760,2760,2760,1786
|
|
20240307,123400,4554905395,2760,2765,2765,2760,194
|
|
20240307,123300,4554369950,2765,2760,2765,2760,177
|
|
20240307,123200,4553881425,2760,2760,2760,2760,800
|
|
20240307,123100,4551673425,2755,2760,2760,2755,1003
|
|
20240307,123000,4548907660,2755,2755,2755,2755,913
|
|
20240307,122900,4546392345,2760,2760,2760,2760,666
|
|
20240307,122800,4544554185,2755,2765,2765,2755,795
|
|
20240307,122700,4542360165,2770,2765,2770,2765,1001
|
|
20240307,122600,4539588105,2765,2755,2765,2755,35
|
|
20240307,122500,4539491670,2755,2755,2755,2755,4014
|
|
20240307,122400,4528433100,2755,2755,2765,2755,772
|
|
20240307,122300,4526306230,2755,2760,2760,2755,9492
|
|
20240307,122200,4500141305,2760,2765,2765,2760,41
|
|
20240307,122100,4500027945,2770,2760,2770,2760,1005
|
|
20240307,122000,4497254095,2770,2765,2770,2760,1195
|
|
20240307,121900,4493947660,2770,2770,2770,2770,697
|
|
20240307,121800,4492016970,2770,2770,2770,2770,103
|
|
20240307,121700,4491731660,2760,2765,2770,2760,5886
|
|
20240307,121600,4475481670,2770,2765,2770,2765,378
|
|
20240307,121500,4474434625,2765,2765,2765,2765,101
|
|
20240307,121400,4474155360,2765,2765,2765,2765,710
|
|
20240307,121300,4472192210,2765,2765,2770,2765,750
|
|
20240307,121200,4470118435,2765,2765,2765,2765,100
|
|
20240307,121100,4469841935,2770,2770,2770,2770,1
|
|
20240307,121000,4469839165,2770,2770,2770,2770,3
|
|
20240307,120900,4469830855,2765,2765,2770,2765,407
|
|
20240307,120800,4468705485,2765,2760,2765,2760,1049
|
|
20240307,120700,4465809475,2765,2765,2765,2765,4209
|
|
20240307,120600,4454171590,2770,2770,2770,2765,302
|
|
20240307,120500,4453335550,2770,2770,2770,2765,3135
|
|
20240307,120400,4444666670,2770,2770,2770,2765,1382
|
|
20240307,120300,4440841530,2770,2770,2770,2770,93
|
|
20240307,120200,4440583920,2770,2775,2775,2770,5756
|
|
20240307,120100,4424639680,2770,2770,2770,2765,2490
|
|
20240307,120000,4417747050,2770,2765,2770,2765,501
|
|
20240307,115900,4416361780,2765,2770,2770,2765,102
|
|
20240307,115800,4416079245,2770,2770,2770,2770,3577
|
|
20240307,115700,4406170955,2775,2770,2775,2770,167
|
|
20240307,115600,4405708330,2770,2775,2775,2770,1002
|
|
20240307,115500,4402932780,2775,2770,2775,2770,3181
|
|
20240307,115400,4394118880,2775,2780,2780,2775,1973
|
|
20240307,115300,4388641805,2780,2770,2780,2770,2
|
|
20240307,115200,4388636255,2775,2780,2780,2775,450
|
|
20240307,115100,4387387405,2780,2780,2780,2775,372
|
|
20240307,115000,4386354100,2780,2780,2780,2775,2066
|
|
20240307,114900,4380620620,2775,2775,2775,2775,500
|
|
20240307,114800,4379233120,2780,2780,2780,2775,2149
|
|
20240307,114700,4373269635,2775,2775,2775,2775,306
|
|
20240307,114600,4372420485,2780,2775,2780,2775,2210
|
|
20240307,114500,4366286710,2775,2780,2780,2775,1458
|
|
20240307,114400,4362234215,2775,2780,2780,2775,471
|
|
20240307,114300,4360926690,2780,2775,2780,2775,1151
|
|
20240307,114200,4357732655,2775,2785,2785,2775,2501
|
|
20240307,114100,4350789635,2780,2780,2780,2775,1069
|
|
20240307,114000,4347817910,2775,2775,2785,2775,116
|
|
20240307,113900,4347494965,2775,2780,2785,2775,760
|
|
20240307,113800,4345381920,2780,2775,2785,2775,1237
|
|
20240307,113700,4341943000,2780,2785,2790,2780,5281
|
|
20240307,113600,4327252090,2785,2785,2785,2785,200
|
|
20240307,113500,4326695090,2785,2790,2790,2785,36
|
|
20240307,113400,4326594655,2785,2790,2790,2785,90
|
|
20240307,113300,4326343565,2790,2785,2790,2785,1212
|
|
20240307,113200,4322964585,2785,2785,2785,2780,388
|
|
20240307,113100,4321884670,2780,2785,2790,2780,8154
|
|
20240307,113000,4299192265,2785,2790,2790,2785,3273
|
|
20240307,112900,4290076745,2790,2790,2790,2785,1329
|
|
20240307,112800,4286369035,2790,2780,2795,2780,555
|
|
20240307,112700,4284822865,2780,2780,2790,2780,889
|
|
20240307,112600,4282344745,2780,2785,2790,2780,5144
|
|
20240307,112500,4268043565,2790,2780,2790,2780,1077
|
|
20240307,112400,4265047770,2780,2780,2785,2780,1738
|
|
20240307,112300,4260216125,2785,2790,2790,2785,3273
|
|
20240307,112200,4251100675,2785,2785,2785,2785,207
|
|
20240307,112100,4250524180,2790,2785,2790,2785,699
|
|
20240307,112000,4248577460,2785,2790,2790,2785,1055
|
|
20240307,111900,4245634185,2790,2785,2790,2785,102
|
|
20240307,111800,4245350110,2790,2790,2790,2785,1571
|
|
20240307,111700,4240968520,2790,2790,2790,2790,597
|
|
20240307,111600,4239302890,2785,2780,2785,2780,1378
|
|
20240307,111500,4235470525,2780,2785,2785,2780,19
|
|
20240307,111400,4235417615,2785,2785,2790,2785,2816
|
|
20240307,111300,4227575050,2790,2785,2790,2775,1031
|
|
20240307,111200,4224700160,2790,2785,2790,2775,13006
|
|
20240307,111100,4188565925,2790,2795,2795,2790,306
|
|
20240307,111000,4187712180,2780,2790,2795,2780,9414
|
|
20240307,110900,4161488435,2795,2795,2795,2795,30
|
|
20240307,110800,4161404585,2795,2795,2795,2795,104
|
|
20240307,110700,4161113905,2795,2790,2795,2790,1353
|
|
20240307,110600,4157336245,2790,2790,2790,2790,5
|
|
20240307,110500,4157322295,2780,2780,2785,2780,205
|
|
20240307,110400,4156752125,2780,2795,2795,2780,1232
|
|
20240307,110300,4153326910,2795,2780,2795,2780,2257
|
|
20240307,110200,4147050380,2780,2780,2785,2780,495
|
|
20240307,110100,4145671910,2780,2790,2790,2780,5290
|
|
20240307,110000,4130952455,2780,2780,2785,2780,3035
|
|
20240307,105900,4122509325,2780,2790,2790,2780,13243
|
|
20240307,105800,4085643080,2790,2805,2805,2790,8561
|
|
20240307,105700,4061719725,2800,2800,2800,2795,1473
|
|
20240307,105600,4057597825,2800,2800,2805,2795,2166
|
|
20240307,105500,4051533520,2800,2805,2805,2800,1373
|
|
20240307,105400,4047689115,2800,2800,2800,2795,939
|
|
20240307,105300,4045060165,2800,2800,2800,2800,2295
|
|
20240307,105200,4038634165,2800,2795,2800,2795,1072
|
|
20240307,105100,4035632915,2800,2795,2800,2785,7601
|
|
20240307,105000,4014429155,2795,2800,2800,2790,5237
|
|
20240307,104900,3999791795,2795,2800,2800,2795,6801
|
|
20240307,104800,3980775260,2800,2805,2805,2800,431
|
|
20240307,104700,3979566630,2805,2805,2805,2805,324
|
|
20240307,104600,3978657810,2805,2800,2805,2800,4781
|
|
20240307,104500,3965265970,2805,2790,2805,2790,666
|
|
20240307,104400,3963405080,2790,2800,2805,2790,31387
|
|
20240307,104300,3875671745,2805,2805,2805,2800,10545
|
|
20240307,104200,3846102255,2805,2810,2815,2805,10258
|
|
20240307,104100,3817292625,2810,2810,2815,2810,619
|
|
20240307,104000,3815552735,2810,2815,2815,2810,10218
|
|
20240307,103900,3786809410,2820,2820,2820,2820,6330
|
|
20240307,103800,3768958810,2820,2820,2825,2820,13829
|
|
20240307,103700,3729959930,2825,2835,2835,2825,8020
|
|
20240307,103600,3707302655,2830,2830,2830,2825,77
|
|
20240307,103500,3707084755,2830,2830,2830,2825,1168
|
|
20240307,103400,3703779325,2825,2825,2830,2825,7094
|
|
20240307,103300,3683738745,2825,2825,2835,2825,1584
|
|
20240307,103200,3679253575,2825,2825,2825,2825,471
|
|
20240307,103100,3677923000,2825,2835,2835,2825,25779
|
|
20240307,103000,3605042670,2835,2835,2840,2835,3528
|
|
20240307,102900,3595040730,2835,2840,2840,2835,7115
|
|
20240307,102800,3574869640,2835,2840,2840,2835,3494
|
|
20240307,102700,3564946925,2845,2845,2845,2845,469
|
|
20240307,102600,3563612620,2845,2845,2845,2840,182
|
|
20240307,102500,3563095015,2840,2840,2840,2840,2938
|
|
20240307,102400,3554751095,2840,2845,2845,2835,5256
|
|
20240307,102300,3539842555,2840,2845,2850,2840,10857
|
|
20240307,102200,3508969840,2840,2840,2845,2835,4997
|
|
20240307,102100,3494778550,2845,2845,2845,2830,822
|
|
20240307,102000,3492442600,2830,2835,2850,2830,4259
|
|
20240307,101900,3480366540,2850,2840,2855,2835,3200
|
|
20240307,101800,3471281010,2840,2840,2840,2835,228
|
|
20240307,101700,3470634565,2845,2845,2845,2835,9835
|
|
20240307,101600,3442703365,2845,2840,2845,2840,72
|
|
20240307,101500,3442498535,2840,2840,2840,2840,1672
|
|
20240307,101400,3437750055,2840,2855,2855,2840,10010
|
|
20240307,101300,3409245695,2855,2850,2855,2850,2523
|
|
20240307,101200,3402043545,2850,2850,2855,2850,4696
|
|
20240307,101100,3388658970,2850,2850,2850,2850,2428
|
|
20240307,101000,3381739170,2850,2840,2850,2840,4812
|
|
20240307,100900,3368059550,2850,2825,2850,2825,7093
|
|
20240307,100800,3347950415,2825,2830,2830,2825,7454
|
|
20240307,100700,3326884245,2830,2830,2830,2825,1897
|
|
20240307,100600,3321516565,2830,2830,2830,2825,5540
|
|
20240307,100500,3305838370,2830,2835,2835,2825,9337
|
|
20240307,100400,3279401140,2835,2845,2845,2835,2956
|
|
20240307,100300,3271008870,2840,2850,2850,2840,10316
|
|
20240307,100200,3241654785,2845,2850,2855,2840,5432
|
|
20240307,100100,3226214725,2845,2845,2855,2840,2518
|
|
20240307,100000,3219045045,2840,2860,2860,2840,19436
|
|
20240307,095900,3163635310,2860,2865,2865,2860,5069
|
|
20240307,095800,3149124010,2865,2860,2865,2860,1362
|
|
20240307,095700,3145226690,2860,2860,2865,2860,1673
|
|
20240307,095600,3140436310,2855,2855,2860,2855,1674
|
|
20240307,095500,3135652215,2855,2860,2860,2855,3567
|
|
20240307,095400,3125466210,2860,2860,2860,2855,3295
|
|
20240307,095300,3116049215,2865,2860,2865,2855,1516
|
|
20240307,095200,3111713655,2850,2865,2870,2850,14785
|
|
20240307,095100,3069464550,2865,2875,2875,2850,25756
|
|
20240307,095000,2995875335,2875,2875,2895,2865,17221
|
|
20240307,094900,2946387265,2880,2895,2900,2880,24969
|
|
20240307,094800,2874400800,2895,2900,2900,2890,6194
|
|
20240307,094700,2856452885,2900,2895,2905,2890,3085
|
|
20240307,094600,2847512645,2890,2895,2895,2885,10009
|
|
20240307,094500,2818561255,2885,2880,2895,2880,6408
|
|
20240307,094400,2800084625,2880,2895,2900,2880,21284
|
|
20240307,094300,2738588305,2900,2915,2920,2895,75098
|
|
20240307,094200,2520287135,2920,2910,2920,2905,16974
|
|
20240307,094100,2470798745,2905,2910,2915,2900,23519
|
|
20240307,094000,2402410840,2905,2910,2915,2895,43361
|
|
20240307,093900,2276416530,2915,2920,2925,2905,27237
|
|
20240307,093800,2196982155,2920,2920,2930,2905,18204
|
|
20240307,093700,2143919995,2930,2915,2935,2915,43333
|
|
20240307,093600,2017140165,2915,2905,2920,2905,14563
|
|
20240307,093500,1974769475,2900,2905,2905,2895,4546
|
|
20240307,093400,1961586630,2900,2895,2905,2895,4447
|
|
20240307,093300,1948687110,2900,2900,2905,2890,6004
|
|
20240307,093200,1931275685,2900,2900,2920,2900,24890
|
|
20240307,093100,1858798945,2900,2895,2900,2880,9458
|
|
20240307,093000,1831521060,2895,2900,2905,2880,11181
|
|
20240307,092900,1799175875,2900,2895,2905,2895,10820
|
|
20240307,092800,1767786610,2895,2880,2895,2875,1199
|
|
20240307,092700,1764334815,2880,2885,2900,2870,22441
|
|
20240307,092600,1699692045,2885,2885,2885,2880,388
|
|
20240307,092500,1698573755,2885,2875,2885,2870,11104
|
|
20240307,092400,1666597775,2875,2875,2880,2875,6321
|
|
20240307,092300,1648422575,2875,2880,2885,2875,14951
|
|
20240307,092200,1605366900,2880,2900,2910,2880,27161
|
|
20240307,092100,1526821550,2905,2910,2910,2905,8626
|
|
20240307,092000,1501736655,2910,2915,2920,2895,23680
|
|
20240307,091900,1432982330,2915,2920,2920,2895,19903
|
|
20240307,091800,1375177320,2920,2915,2920,2900,44806
|
|
20240307,091700,1244843610,2920,2915,2920,2905,24089
|
|
20240307,091600,1174573160,2915,2915,2915,2900,25914
|
|
20240307,091500,1099074155,2900,2880,2915,2880,46921
|
|
20240307,091400,962846050,2885,2890,2890,2880,7060
|
|
20240307,091300,942443840,2900,2880,2900,2870,8037
|
|
20240307,091200,919283000,2875,2890,2890,2875,20841
|
|
20240307,091100,859280320,2895,2905,2905,2880,23285
|
|
20240307,091000,791915965,2905,2885,2905,2885,13524
|
|
20240307,090900,752794215,2900,2910,2910,2875,34038
|
|
20240307,090800,654310315,2905,2875,2920,2875,86700
|
|
20240307,090700,402804910,2875,2870,2875,2860,18411
|
|
20240307,090600,349986925,2870,2855,2875,2845,36326
|
|
20240307,090500,245998395,2845,2855,2855,2845,5087
|
|
20240307,090400,231495555,2855,2860,2865,2855,12837
|
|
20240307,090300,194750970,2860,2850,2860,2840,9015
|
|
20240307,090200,169040560,2845,2865,2865,2835,13440
|
|
20240307,090100,130787760,2860,2830,2870,2810,31981
|
|
20240307,090000,39708815,2830,2795,2830,2795,14153
|