680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,201600,1845884670,2965,2965,2965,2965,0
|
|
20240308,201500,1845884670,2965,2965,2965,2965,0
|
|
20240308,201400,1845884670,2965,2965,2965,2965,0
|
|
20240308,201300,1845884670,2965,2965,2965,2965,0
|
|
20240308,201200,1845884670,2965,2965,2965,2965,0
|
|
20240308,201100,1845884670,2965,2965,2965,2965,0
|
|
20240308,201000,1845884670,2965,2965,2965,2965,0
|
|
20240308,200900,1845884670,2965,2965,2965,2965,0
|
|
20240308,200800,1845884670,2965,2965,2965,2965,0
|
|
20240308,200700,1845884670,2965,2965,2965,2965,0
|
|
20240308,200600,1845884670,2965,2965,2965,2965,0
|
|
20240308,200500,1845884670,2965,2965,2965,2965,0
|
|
20240308,200400,1845884670,2965,2965,2965,2965,0
|
|
20240308,200300,1845884670,2965,2965,2965,2965,0
|
|
20240308,200200,1845884670,2965,2965,2965,2965,0
|
|
20240308,200100,1845884670,2965,2965,2965,2965,0
|
|
20240308,200000,1845884670,2965,2965,2965,2965,0
|
|
20240308,195900,1845884670,2965,2965,2965,2965,0
|
|
20240308,195800,1845884670,2965,2965,2965,2965,0
|
|
20240308,195700,1845884670,2965,2965,2965,2965,0
|
|
20240308,195600,1845884670,2965,2965,2965,2965,0
|
|
20240308,195500,1845884670,2965,2965,2965,2965,0
|
|
20240308,195400,1845884670,2965,2965,2965,2965,0
|
|
20240308,195300,1845884670,2965,2965,2965,2965,0
|
|
20240308,195200,1845884670,2965,2965,2965,2965,0
|
|
20240308,195100,1845884670,2965,2965,2965,2965,0
|
|
20240308,195000,1845884670,2965,2965,2965,2965,0
|
|
20240308,194900,1845884670,2965,2965,2965,2965,0
|
|
20240308,194800,1845884670,2965,2965,2965,2965,0
|
|
20240308,194700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,194600,1845884670,2965,2965,2965,2965,0
|
|
20240308,194500,1845884670,2965,2965,2965,2965,0
|
|
20240308,194400,1845884670,2965,2965,2965,2965,0
|
|
20240308,194300,1845884670,2965,2965,2965,2965,0
|
|
20240308,194200,1845884670,2965,2965,2965,2965,0
|
|
20240308,194100,1845884670,2965,2965,2965,2965,0
|
|
20240308,194000,1845884670,2965,2965,2965,2965,0
|
|
20240308,193900,1845884670,2965,2965,2965,2965,0
|
|
20240308,193800,1845884670,2965,2965,2965,2965,0
|
|
20240308,193700,1845884670,2965,2965,2965,2965,0
|
|
20240308,193600,1845884670,2965,2965,2965,2965,0
|
|
20240308,193500,1845884670,2965,2965,2965,2965,0
|
|
20240308,193400,1845884670,2965,2965,2965,2965,0
|
|
20240308,193300,1845884670,2965,2965,2965,2965,0
|
|
20240308,193200,1845884670,2965,2965,2965,2965,0
|
|
20240308,193100,1845884670,2965,2965,2965,2965,0
|
|
20240308,193000,1845884670,2965,2965,2965,2965,0
|
|
20240308,192900,1845884670,2965,2965,2965,2965,0
|
|
20240308,192800,1845884670,2965,2965,2965,2965,0
|
|
20240308,192700,1845884670,2965,2965,2965,2965,0
|
|
20240308,192600,1845884670,2965,2965,2965,2965,0
|
|
20240308,192500,1845884670,2965,2965,2965,2965,0
|
|
20240308,192400,1845884670,2965,2965,2965,2965,0
|
|
20240308,192300,1845884670,2965,2965,2965,2965,0
|
|
20240308,192200,1845884670,2965,2965,2965,2965,0
|
|
20240308,192100,1845884670,2965,2965,2965,2965,0
|
|
20240308,192000,1845884670,2965,2965,2965,2965,0
|
|
20240308,191900,1845884670,2965,2965,2965,2965,0
|
|
20240308,191800,1845884670,2965,2965,2965,2965,0
|
|
20240308,191700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,191600,1845884670,2965,2965,2965,2965,0
|
|
20240308,191500,1845884670,2965,2965,2965,2965,0
|
|
20240308,191400,1845884670,2965,2965,2965,2965,0
|
|
20240308,191300,1845884670,2965,2965,2965,2965,0
|
|
20240308,191200,1845884670,2965,2965,2965,2965,0
|
|
20240308,191100,1845884670,2965,2965,2965,2965,0
|
|
20240308,191000,1845884670,2965,2965,2965,2965,0
|
|
20240308,190900,1845884670,2965,2965,2965,2965,0
|
|
20240308,190800,1845884670,2965,2965,2965,2965,0
|
|
20240308,190700,1845884670,2965,2965,2965,2965,0
|
|
20240308,190600,1845884670,2965,2965,2965,2965,0
|
|
20240308,190500,1845884670,2965,2965,2965,2965,0
|
|
20240308,190400,1845884670,2965,2965,2965,2965,0
|
|
20240308,190300,1845884670,2965,2965,2965,2965,0
|
|
20240308,190200,1845884670,2965,2965,2965,2965,0
|
|
20240308,190100,1845884670,2965,2965,2965,2965,0
|
|
20240308,190000,1845884670,2965,2965,2965,2965,0
|
|
20240308,185900,1845884670,2965,2965,2965,2965,0
|
|
20240308,185800,1845884670,2965,2965,2965,2965,0
|
|
20240308,185700,1845884670,2965,2965,2965,2965,0
|
|
20240308,185600,1845884670,2965,2965,2965,2965,0
|
|
20240308,185500,1845884670,2965,2965,2965,2965,0
|
|
20240308,185400,1845884670,2965,2965,2965,2965,0
|
|
20240308,185300,1845884670,2965,2965,2965,2965,0
|
|
20240308,185200,1845884670,2965,2965,2965,2965,0
|
|
20240308,185100,1845884670,2965,2965,2965,2965,0
|
|
20240308,185000,1845884670,2965,2965,2965,2965,0
|
|
20240308,184900,1845884670,2965,2965,2965,2965,0
|
|
20240308,184800,1845884670,2965,2965,2965,2965,0
|
|
20240308,184700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,184600,1845884670,2965,2965,2965,2965,0
|
|
20240308,184500,1845884670,2965,2965,2965,2965,0
|
|
20240308,184400,1845884670,2965,2965,2965,2965,0
|
|
20240308,184300,1845884670,2965,2965,2965,2965,0
|
|
20240308,184200,1845884670,2965,2965,2965,2965,0
|
|
20240308,184100,1845884670,2965,2965,2965,2965,0
|
|
20240308,184000,1845884670,2965,2965,2965,2965,0
|
|
20240308,183900,1845884670,2965,2965,2965,2965,0
|
|
20240308,183800,1845884670,2965,2965,2965,2965,0
|
|
20240308,183700,1845884670,2965,2965,2965,2965,0
|
|
20240308,183600,1845884670,2965,2965,2965,2965,0
|
|
20240308,183500,1845884670,2965,2965,2965,2965,0
|
|
20240308,183400,1845884670,2965,2965,2965,2965,0
|
|
20240308,183300,1845884670,2965,2965,2965,2965,0
|
|
20240308,183200,1845884670,2965,2965,2965,2965,0
|
|
20240308,183100,1845884670,2965,2965,2965,2965,0
|
|
20240308,183000,1845884670,2965,2965,2965,2965,0
|
|
20240308,182900,1845884670,2965,2965,2965,2965,0
|
|
20240308,182800,1845884670,2965,2965,2965,2965,0
|
|
20240308,182700,1845884670,2965,2965,2965,2965,0
|
|
20240308,182600,1845884670,2965,2965,2965,2965,0
|
|
20240308,182500,1845884670,2965,2965,2965,2965,0
|
|
20240308,182400,1845884670,2965,2965,2965,2965,0
|
|
20240308,182300,1845884670,2965,2965,2965,2965,0
|
|
20240308,182200,1845884670,2965,2965,2965,2965,0
|
|
20240308,182100,1845884670,2965,2965,2965,2965,0
|
|
20240308,182000,1845884670,2965,2965,2965,2965,0
|
|
20240308,181900,1845884670,2965,2965,2965,2965,0
|
|
20240308,181800,1845884670,2965,2965,2965,2965,0
|
|
20240308,181700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,181600,1845884670,2965,2965,2965,2965,0
|
|
20240308,181500,1845884670,2965,2965,2965,2965,0
|
|
20240308,181400,1845884670,2965,2965,2965,2965,0
|
|
20240308,181300,1845884670,2965,2965,2965,2965,0
|
|
20240308,181200,1845884670,2965,2965,2965,2965,0
|
|
20240308,181100,1845884670,2965,2965,2965,2965,0
|
|
20240308,181000,1845884670,2965,2965,2965,2965,0
|
|
20240308,180900,1845884670,2965,2965,2965,2965,0
|
|
20240308,180800,1845884670,2965,2965,2965,2965,0
|
|
20240308,180700,1845884670,2965,2965,2965,2965,0
|
|
20240308,180600,1845884670,2965,2965,2965,2965,0
|
|
20240308,180500,1845884670,2965,2965,2965,2965,0
|
|
20240308,180400,1845884670,2965,2965,2965,2965,0
|
|
20240308,180300,1845884670,2965,2965,2965,2965,0
|
|
20240308,180200,1845884670,2965,2965,2965,2965,0
|
|
20240308,180100,1845884670,2965,2965,2965,2965,0
|
|
20240308,180000,1845884670,2965,2965,2965,2965,0
|
|
20240308,175900,1845884670,2965,2965,2965,2965,0
|
|
20240308,175800,1845884670,2965,2965,2965,2965,0
|
|
20240308,175700,1845884670,2965,2965,2965,2965,0
|
|
20240308,175600,1845884670,2965,2965,2965,2965,0
|
|
20240308,175500,1845884670,2965,2965,2965,2965,0
|
|
20240308,175400,1845884670,2965,2965,2965,2965,0
|
|
20240308,175300,1845884670,2965,2965,2965,2965,0
|
|
20240308,175200,1845884670,2965,2965,2965,2965,0
|
|
20240308,175100,1845884670,2965,2965,2965,2965,0
|
|
20240308,175000,1845884670,2965,2965,2965,2965,0
|
|
20240308,174900,1845884670,2965,2965,2965,2965,0
|
|
20240308,174800,1845884670,2965,2965,2965,2965,0
|
|
20240308,174700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,174600,1845884670,2965,2965,2965,2965,0
|
|
20240308,174500,1845884670,2965,2965,2965,2965,0
|
|
20240308,174400,1845884670,2965,2965,2965,2965,0
|
|
20240308,174300,1845884670,2965,2965,2965,2965,0
|
|
20240308,174200,1845884670,2965,2965,2965,2965,0
|
|
20240308,174100,1845884670,2965,2965,2965,2965,0
|
|
20240308,174000,1845884670,2965,2965,2965,2965,0
|
|
20240308,173900,1845884670,2965,2965,2965,2965,0
|
|
20240308,173800,1845884670,2965,2965,2965,2965,0
|
|
20240308,173700,1845884670,2965,2965,2965,2965,0
|
|
20240308,173600,1845884670,2965,2965,2965,2965,0
|
|
20240308,173500,1845884670,2965,2965,2965,2965,0
|
|
20240308,173400,1845884670,2965,2965,2965,2965,0
|
|
20240308,173300,1845884670,2965,2965,2965,2965,0
|
|
20240308,173200,1845884670,2965,2965,2965,2965,0
|
|
20240308,173100,1845884670,2965,2965,2965,2965,0
|
|
20240308,173000,1845884670,2965,2965,2965,2965,0
|
|
20240308,172900,1845884670,2965,2965,2965,2965,0
|
|
20240308,172800,1845884670,2965,2965,2965,2965,0
|
|
20240308,172700,1845884670,2965,2965,2965,2965,0
|
|
20240308,172600,1845884670,2965,2965,2965,2965,0
|
|
20240308,172500,1845884670,2965,2965,2965,2965,0
|
|
20240308,172400,1845884670,2965,2965,2965,2965,0
|
|
20240308,172300,1845884670,2965,2965,2965,2965,0
|
|
20240308,172200,1845884670,2965,2965,2965,2965,0
|
|
20240308,172100,1845884670,2965,2965,2965,2965,0
|
|
20240308,172000,1845884670,2965,2965,2965,2965,0
|
|
20240308,171900,1845884670,2965,2965,2965,2965,0
|
|
20240308,171800,1845884670,2965,2965,2965,2965,0
|
|
20240308,171700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,171600,1845884670,2965,2965,2965,2965,0
|
|
20240308,171500,1845884670,2965,2965,2965,2965,0
|
|
20240308,171400,1845884670,2965,2965,2965,2965,0
|
|
20240308,171300,1845884670,2965,2965,2965,2965,0
|
|
20240308,171200,1845884670,2965,2965,2965,2965,0
|
|
20240308,171100,1845884670,2965,2965,2965,2965,0
|
|
20240308,171000,1845884670,2965,2965,2965,2965,0
|
|
20240308,170900,1845884670,2965,2965,2965,2965,0
|
|
20240308,170800,1845884670,2965,2965,2965,2965,0
|
|
20240308,170700,1845884670,2965,2965,2965,2965,0
|
|
20240308,170600,1845884670,2965,2965,2965,2965,0
|
|
20240308,170500,1845884670,2965,2965,2965,2965,0
|
|
20240308,170400,1845884670,2965,2965,2965,2965,0
|
|
20240308,170300,1845884670,2965,2965,2965,2965,0
|
|
20240308,170200,1845884670,2965,2965,2965,2965,0
|
|
20240308,170100,1845884670,2965,2965,2965,2965,0
|
|
20240308,170000,1845884670,2965,2965,2965,2965,0
|
|
20240308,165900,1845884670,2965,2965,2965,2965,0
|
|
20240308,165800,1845884670,2965,2965,2965,2965,0
|
|
20240308,165700,1845884670,2965,2965,2965,2965,0
|
|
20240308,165600,1845884670,2965,2965,2965,2965,0
|
|
20240308,165500,1845884670,2965,2965,2965,2965,0
|
|
20240308,165400,1845884670,2965,2965,2965,2965,0
|
|
20240308,165300,1845884670,2965,2965,2965,2965,0
|
|
20240308,165200,1845884670,2965,2965,2965,2965,0
|
|
20240308,165100,1845884670,2965,2965,2965,2965,0
|
|
20240308,165000,1845884670,2965,2965,2965,2965,0
|
|
20240308,164900,1845884670,2965,2965,2965,2965,0
|
|
20240308,164800,1845884670,2965,2965,2965,2965,0
|
|
20240308,164700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,164600,1845884670,2965,2965,2965,2965,0
|
|
20240308,164500,1845884670,2965,2965,2965,2965,0
|
|
20240308,164400,1845884670,2965,2965,2965,2965,0
|
|
20240308,164300,1845884670,2965,2965,2965,2965,0
|
|
20240308,164200,1845884670,2965,2965,2965,2965,0
|
|
20240308,164100,1845884670,2965,2965,2965,2965,0
|
|
20240308,164000,1845884670,2965,2965,2965,2965,0
|
|
20240308,163900,1845884670,2965,2965,2965,2965,0
|
|
20240308,163800,1845884670,2965,2965,2965,2965,0
|
|
20240308,163700,1845884670,2965,2965,2965,2965,0
|
|
20240308,163600,1845884670,2965,2965,2965,2965,0
|
|
20240308,163500,1845884670,2965,2965,2965,2965,0
|
|
20240308,163400,1845884670,2965,2965,2965,2965,0
|
|
20240308,163300,1845884670,2965,2965,2965,2965,0
|
|
20240308,163200,1845884670,2965,2965,2965,2965,0
|
|
20240308,163100,1845884670,2965,2965,2965,2965,0
|
|
20240308,163000,1845884670,2965,2965,2965,2965,0
|
|
20240308,162900,1845884670,2965,2965,2965,2965,0
|
|
20240308,162800,1845884670,2965,2965,2965,2965,0
|
|
20240308,162700,1845884670,2965,2965,2965,2965,0
|
|
20240308,162600,1845884670,2965,2965,2965,2965,0
|
|
20240308,162500,1845884670,2965,2965,2965,2965,0
|
|
20240308,162400,1845884670,2965,2965,2965,2965,0
|
|
20240308,162300,1845884670,2965,2965,2965,2965,0
|
|
20240308,162200,1845884670,2965,2965,2965,2965,0
|
|
20240308,162100,1845884670,2965,2965,2965,2965,0
|
|
20240308,162000,1845884670,2965,2965,2965,2965,0
|
|
20240308,161900,1845884670,2965,2965,2965,2965,0
|
|
20240308,161800,1845884670,2965,2965,2965,2965,0
|
|
20240308,161700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,161600,1845884670,2965,2965,2965,2965,0
|
|
20240308,161500,1845884670,2965,2965,2965,2965,0
|
|
20240308,161400,1845884670,2965,2965,2965,2965,0
|
|
20240308,161300,1845884670,2965,2965,2965,2965,0
|
|
20240308,161200,1845884670,2965,2965,2965,2965,0
|
|
20240308,161100,1845884670,2965,2965,2965,2965,0
|
|
20240308,161000,1845884670,2965,2965,2965,2965,0
|
|
20240308,160900,1845884670,2965,2965,2965,2965,0
|
|
20240308,160800,1845884670,2965,2965,2965,2965,0
|
|
20240308,160700,1845884670,2965,2965,2965,2965,0
|
|
20240308,160600,1845884670,2965,2965,2965,2965,0
|
|
20240308,160500,1845884670,2965,2965,2965,2965,0
|
|
20240308,160400,1845884670,2965,2965,2965,2965,0
|
|
20240308,160300,1845884670,2965,2965,2965,2965,0
|
|
20240308,160200,1845884670,2965,2965,2965,2965,0
|
|
20240308,160100,1845884670,2965,2965,2965,2965,0
|
|
20240308,160000,1845884670,2965,2965,2965,2965,0
|
|
20240308,155900,1845884670,2965,2965,2965,2965,0
|
|
20240308,155800,1845884670,2965,2965,2965,2965,0
|
|
20240308,155700,1845884670,2965,2965,2965,2965,0
|
|
20240308,155600,1845884670,2965,2965,2965,2965,0
|
|
20240308,155500,1845884670,2965,2965,2965,2965,0
|
|
20240308,155400,1845884670,2965,2965,2965,2965,0
|
|
20240308,155300,1845884670,2965,2965,2965,2965,0
|
|
20240308,155200,1845884670,2965,2965,2965,2965,0
|
|
20240308,155100,1845884670,2965,2965,2965,2965,0
|
|
20240308,155000,1845884670,2965,2965,2965,2965,0
|
|
20240308,154900,1845884670,2965,2965,2965,2965,0
|
|
20240308,154800,1845884670,2965,2965,2965,2965,0
|
|
20240308,154700,1845884670,2965,2965,2965,2965,10194
|
|
20240308,154600,1845884670,2965,2965,2965,2965,0
|
|
20240308,154500,1845884670,2965,2965,2965,2965,0
|
|
20240308,154400,1845884670,2965,2965,2965,2965,0
|
|
20240308,154300,1845884670,2965,2965,2965,2965,0
|
|
20240308,154200,1845884670,2965,2965,2965,2965,0
|
|
20240308,154100,1845884670,2965,2965,2965,2965,0
|
|
20240308,154000,1845884670,2965,2965,2965,2965,0
|
|
20240308,153900,1845884670,2965,2965,2965,2965,0
|
|
20240308,153800,1845884670,2965,2965,2965,2965,0
|
|
20240308,153700,1845884670,2965,2965,2965,2965,0
|
|
20240308,153600,1845884670,2965,2965,2965,2965,0
|
|
20240308,153500,1845884670,2965,2965,2965,2965,0
|
|
20240308,153400,1845884670,2965,2965,2965,2965,0
|
|
20240308,153300,1845884670,2965,2965,2965,2965,0
|
|
20240308,153200,1845884670,2965,2965,2965,2965,0
|
|
20240308,153100,1845884670,2965,2965,2965,2965,0
|
|
20240308,153000,1845884670,2965,2965,2965,2965,10194
|
|
20240308,152900,1815659460,2965,2965,2965,2965,0
|
|
20240308,152800,1815659460,2965,2965,2965,2965,0
|
|
20240308,152700,1815659460,2965,2965,2965,2965,0
|
|
20240308,152600,1815659460,2965,2965,2965,2965,0
|
|
20240308,152500,1815659460,2965,2965,2965,2965,0
|
|
20240308,152400,1815659460,2965,2965,2965,2965,0
|
|
20240308,152300,1815659460,2965,2965,2965,2965,0
|
|
20240308,152200,1815659460,2965,2965,2965,2965,0
|
|
20240308,152100,1815659460,2965,2965,2965,2965,0
|
|
20240308,152000,1815659460,2965,2965,2965,2965,0
|
|
20240308,151900,1815659460,2965,2960,2980,2960,1647
|
|
20240308,151800,1810766000,2970,2975,2975,2960,7884
|
|
20240308,151700,1787358715,2970,2970,2970,2970,159
|
|
20240308,151600,1786886485,2965,2975,2975,2965,1825
|
|
20240308,151500,1781459110,2960,2960,2960,2960,229
|
|
20240308,151400,1780781270,2960,2970,2970,2960,3426
|
|
20240308,151300,1770637010,2975,2965,2980,2965,580
|
|
20240308,151200,1768914635,2965,2965,2965,2965,1
|
|
20240308,151100,1768911670,2960,2965,2985,2960,1288
|
|
20240308,151000,1765078415,2965,2975,2975,2965,622
|
|
20240308,150900,1763230325,2975,2975,2975,2975,9
|
|
20240308,150800,1763203550,2960,2970,2970,2960,346
|
|
20240308,150700,1762175990,2955,2975,2975,2955,111
|
|
20240308,150600,1761847890,2960,2965,2965,2960,570
|
|
20240308,150500,1760159390,2950,2965,2965,2950,4342
|
|
20240308,150400,1747314645,2965,2965,2965,2965,2063
|
|
20240308,150300,1741197850,2965,2970,2980,2965,2007
|
|
20240308,150200,1735232730,2970,2975,2985,2960,650
|
|
20240308,150100,1733297540,2990,2970,2990,2970,5425
|
|
20240308,150000,1717114070,2975,2955,2975,2955,10048
|
|
20240308,145900,1687275380,2965,2965,2965,2965,481
|
|
20240308,145800,1685849215,2965,2960,2965,2960,1811
|
|
20240308,145700,1680480085,2965,2955,2965,2950,2528
|
|
20240308,145600,1673000450,2945,2955,2955,2945,1383
|
|
20240308,145500,1668917405,2955,2950,2955,2950,91
|
|
20240308,145400,1668648505,2955,2955,2955,2955,148
|
|
20240308,145300,1668211165,2955,2955,2955,2945,6144
|
|
20240308,145200,1650114815,2955,2945,2955,2945,1942
|
|
20240308,145100,1644385865,2945,2945,2945,2940,702
|
|
20240308,145000,1642318480,2945,2945,2945,2945,112
|
|
20240308,144900,1641988640,2950,2950,2950,2950,0
|
|
20240308,144800,1641988640,2950,2950,2950,2950,100
|
|
20240308,144700,1641693640,2950,2945,2950,2940,1460
|
|
20240308,144600,1637390660,2940,2940,2940,2940,1002
|
|
20240308,144500,1634444780,2945,2945,2945,2945,861
|
|
20240308,144400,1631909135,2945,2940,2950,2940,233
|
|
20240308,144300,1631222515,2940,2940,2940,2940,3750
|
|
20240308,144200,1620197515,2935,2945,2945,2935,403
|
|
20240308,144100,1619012735,2945,2945,2945,2945,10
|
|
20240308,144000,1618983285,2950,2955,2955,2950,10
|
|
20240308,143900,1618953760,2940,2940,2940,2935,480
|
|
20240308,143800,1617542710,2940,2940,2940,2940,1700
|
|
20240308,143700,1612544710,2940,2940,2940,2940,1669
|
|
20240308,143600,1607637850,2955,2955,2960,2955,35
|
|
20240308,143500,1607534420,2955,2955,2955,2955,274
|
|
20240308,143400,1606724750,2960,2955,2960,2955,618
|
|
20240308,143300,1604897975,2960,2945,2960,2945,1812
|
|
20240308,143200,1599561155,2945,2945,2945,2945,0
|
|
20240308,143100,1599561155,2945,2945,2945,2945,8
|
|
20240308,143000,1599537595,2945,2945,2945,2940,975
|
|
20240308,142900,1596666500,2945,2945,2945,2945,384
|
|
20240308,142800,1595535620,2945,2965,2965,2945,2323
|
|
20240308,142700,1588678570,2960,2960,2960,2960,829
|
|
20240308,142600,1586224730,2965,2965,2965,2965,0
|
|
20240308,142500,1586224730,2965,2960,2965,2960,909
|
|
20240308,142400,1583529550,2955,2955,2955,2955,2
|
|
20240308,142300,1583523640,2960,2960,2960,2960,300
|
|
20240308,142200,1582635640,2955,2955,2955,2955,414
|
|
20240308,142100,1581412270,2955,2960,2960,2955,7
|
|
20240308,142000,1581391560,2960,2955,2960,2950,2372
|
|
20240308,141900,1574373180,2955,2955,2955,2950,114
|
|
20240308,141800,1574036810,2950,2950,2950,2950,4
|
|
20240308,141700,1574025010,2950,2950,2950,2950,131
|
|
20240308,141600,1573638560,2950,2955,2955,2945,851
|
|
20240308,141500,1571129075,2955,2955,2955,2955,1
|
|
20240308,141400,1571126120,2940,2940,2940,2940,0
|
|
20240308,141300,1571126120,2940,2940,2940,2940,6
|
|
20240308,141200,1571108480,2940,2945,2945,2940,1271
|
|
20240308,141100,1567365395,2945,2945,2945,2945,1
|
|
20240308,141000,1567362450,2955,2955,2955,2955,3
|
|
20240308,140900,1567353585,2940,2940,2940,2940,0
|
|
20240308,140800,1567353585,2940,2945,2945,2940,1176
|
|
20240308,140700,1563891000,2945,2950,2950,2945,408
|
|
20240308,140600,1562689390,2950,2945,2950,2945,938
|
|
20240308,140500,1559922605,2945,2945,2945,2945,1
|
|
20240308,140400,1559919660,2950,2950,2950,2950,10
|
|
20240308,140300,1559890160,2945,2950,2950,2945,265
|
|
20240308,140200,1559108435,2950,2950,2950,2950,7
|
|
20240308,140100,1559087785,2950,2945,2950,2945,2864
|
|
20240308,140000,1550639285,2945,2950,2950,2945,32
|
|
20240308,135900,1550544935,2950,2950,2950,2950,2180
|
|
20240308,135800,1544113935,2950,2940,2950,2940,495
|
|
20240308,135700,1542656155,2945,2945,2945,2945,0
|
|
20240308,135600,1542656155,2945,2945,2945,2945,370
|
|
20240308,135500,1541566505,2930,2930,2930,2930,0
|
|
20240308,135400,1541566505,2930,2935,2935,2930,170
|
|
20240308,135300,1541068330,2930,2935,2935,2930,1000
|
|
20240308,135200,1538134820,2930,2930,2930,2930,0
|
|
20240308,135100,1538134820,2930,2935,2935,2930,476
|
|
20240308,135000,1536738640,2945,2940,2945,2940,446
|
|
20240308,134900,1535425945,2930,2930,2930,2930,0
|
|
20240308,134800,1535425945,2930,2930,2930,2930,164
|
|
20240308,134700,1534945425,2940,2940,2940,2940,0
|
|
20240308,134600,1534945425,2940,2940,2940,2940,0
|
|
20240308,134500,1534945425,2940,2940,2940,2940,0
|
|
20240308,134400,1534945425,2940,2940,2940,2940,0
|
|
20240308,134300,1534945425,2940,2935,2940,2935,401
|
|
20240308,134200,1533766490,2940,2940,2940,2940,0
|
|
20240308,134100,1533766490,2940,2940,2940,2940,1163
|
|
20240308,134000,1530347270,2940,2940,2940,2940,952
|
|
20240308,133900,1527548390,2940,2935,2940,2935,300
|
|
20240308,133800,1526666870,2925,2925,2925,2925,216
|
|
20240308,133700,1526035070,2920,2920,2920,2920,0
|
|
20240308,133600,1526035070,2920,2930,2930,2920,663
|
|
20240308,133500,1524099075,2930,2930,2930,2930,606
|
|
20240308,133400,1522323495,2920,2930,2935,2920,686
|
|
20240308,133300,1520316515,2915,2925,2925,2915,4831
|
|
20240308,133200,1506228835,2945,2945,2945,2945,0
|
|
20240308,133100,1506228835,2945,2945,2945,2945,0
|
|
20240308,133000,1506228835,2945,2945,2945,2945,0
|
|
20240308,132900,1506228835,2945,2945,2945,2945,306
|
|
20240308,132800,1505327665,2950,2950,2950,2950,0
|
|
20240308,132700,1505327665,2950,2950,2950,2950,1880
|
|
20240308,132600,1499781665,2945,2915,2945,2915,5248
|
|
20240308,132500,1484359640,2920,2920,2920,2920,787
|
|
20240308,132400,1482061600,2920,2920,2920,2920,1001
|
|
20240308,132300,1479138680,2920,2920,2920,2920,449
|
|
20240308,132200,1477827600,2920,2920,2935,2920,1237
|
|
20240308,132100,1474215545,2920,2925,2925,2920,5065
|
|
20240308,132000,1459425690,2925,2925,2925,2925,0
|
|
20240308,131900,1459425690,2925,2925,2925,2925,1275
|
|
20240308,131800,1455696315,2925,2930,2930,2925,304
|
|
20240308,131700,1454806090,2930,2930,2930,2930,1350
|
|
20240308,131600,1450850590,2925,2925,2925,2925,1501
|
|
20240308,131500,1446460165,2925,2925,2925,2925,2001
|
|
20240308,131400,1440607240,2935,2935,2935,2935,100
|
|
20240308,131300,1440313740,2935,2935,2935,2935,0
|
|
20240308,131200,1440313740,2935,2935,2935,2935,3074
|
|
20240308,131100,1431291550,2935,2935,2935,2925,116
|
|
20240308,131000,1430951450,2935,2935,2935,2935,50
|
|
20240308,130900,1430804700,2935,2935,2935,2935,175
|
|
20240308,130800,1430291075,2940,2940,2940,2940,1
|
|
20240308,130700,1430288135,2940,2940,2940,2940,1
|
|
20240308,130600,1430285195,2930,2930,2930,2930,150
|
|
20240308,130500,1429845695,2930,2935,2935,2930,1703
|
|
20240308,130400,1424855050,2935,2935,2935,2935,0
|
|
20240308,130300,1424855050,2935,2935,2935,2935,129
|
|
20240308,130200,1424476435,2935,2935,2935,2935,500
|
|
20240308,130100,1423008935,2935,2935,2935,2935,1250
|
|
20240308,130000,1419340185,2940,2935,2940,2935,159
|
|
20240308,125900,1418873350,2935,2935,2935,2935,630
|
|
20240308,125800,1417024300,2935,2935,2935,2935,0
|
|
20240308,125700,1417024300,2935,2935,2935,2935,584
|
|
20240308,125600,1415310260,2935,2935,2935,2935,15
|
|
20240308,125500,1415266235,2930,2930,2930,2930,213
|
|
20240308,125400,1414642145,2925,2925,2925,2925,0
|
|
20240308,125300,1414642145,2925,2925,2925,2925,0
|
|
20240308,125200,1414642145,2925,2925,2925,2925,0
|
|
20240308,125100,1414642145,2925,2935,2935,2925,4189
|
|
20240308,125000,1402389270,2930,2935,2935,2930,518
|
|
20240308,124900,1400868990,2935,2935,2935,2935,0
|
|
20240308,124800,1400868990,2935,2925,2935,2925,402
|
|
20240308,124700,1399693120,2925,2925,2925,2925,260
|
|
20240308,124600,1398932620,2920,2925,2925,2920,200
|
|
20240308,124500,1398348255,2925,2930,2930,2925,9538
|
|
20240308,124400,1370449425,2920,2920,2920,2920,0
|
|
20240308,124300,1370449425,2920,2935,2935,2920,10140
|
|
20240308,124200,1340775900,2935,2940,2940,2935,1885
|
|
20240308,124100,1335242925,2940,2940,2940,2940,1092
|
|
20240308,124000,1332032445,2940,2945,2945,2940,991
|
|
20240308,123900,1329115450,2945,2945,2945,2945,100
|
|
20240308,123800,1328820950,2945,2945,2945,2945,0
|
|
20240308,123700,1328820950,2945,2945,2945,2940,107
|
|
20240308,123600,1328506240,2945,2945,2945,2945,54
|
|
20240308,123500,1328347210,2940,2940,2940,2940,1094
|
|
20240308,123400,1325130850,2940,2945,2945,2940,5
|
|
20240308,123300,1325116130,2945,2945,2945,2945,0
|
|
20240308,123200,1325116130,2945,2945,2945,2945,1
|
|
20240308,123100,1325113185,2945,2945,2945,2945,0
|
|
20240308,123000,1325113185,2945,2945,2945,2945,0
|
|
20240308,122900,1325113185,2945,2945,2945,2945,0
|
|
20240308,122800,1325113185,2945,2935,2945,2935,603
|
|
20240308,122700,1323339010,2935,2945,2945,2935,43
|
|
20240308,122600,1323212610,2945,2945,2945,2945,2
|
|
20240308,122500,1323206720,2930,2930,2930,2930,103
|
|
20240308,122400,1322904930,2935,2925,2935,2925,1170
|
|
20240308,122300,1319471840,2925,2930,2930,2925,3340
|
|
20240308,122200,1309690150,2930,2935,2935,2930,626
|
|
20240308,122100,1307855560,2935,2930,2935,2930,744
|
|
20240308,122000,1305674640,2935,2940,2940,2935,16
|
|
20240308,121900,1305627665,2935,2935,2935,2935,0
|
|
20240308,121800,1305627665,2935,2935,2935,2935,3233
|
|
20240308,121700,1296138810,2935,2935,2935,2935,0
|
|
20240308,121600,1296138810,2935,2940,2940,2935,2686
|
|
20240308,121500,1288245370,2940,2940,2940,2940,6614
|
|
20240308,121400,1268800210,2940,2940,2940,2940,2250
|
|
20240308,121300,1262185210,2940,2945,2945,2940,3689
|
|
20240308,121200,1251339540,2945,2945,2945,2945,50
|
|
20240308,121100,1251192290,2945,2945,2945,2940,12376
|
|
20240308,121000,1214785120,2945,2945,2945,2945,600
|
|
20240308,120900,1213018120,2955,2945,2955,2945,101
|
|
20240308,120800,1212720665,2945,2950,2950,2945,20861
|
|
20240308,120700,1151275500,2950,2950,2950,2950,96
|
|
20240308,120600,1150992300,2945,2945,2945,2945,2
|
|
20240308,120500,1150986410,2945,2945,2945,2945,501
|
|
20240308,120400,1149510965,2950,2950,2950,2950,50
|
|
20240308,120300,1149363465,2950,2950,2950,2950,0
|
|
20240308,120200,1149363465,2950,2950,2950,2950,520
|
|
20240308,120100,1147829465,2950,2950,2950,2950,21
|
|
20240308,120000,1147767515,2945,2950,2950,2945,9228
|
|
20240308,115900,1120553725,2950,2950,2950,2950,5
|
|
20240308,115800,1120538975,2950,2950,2950,2950,200
|
|
20240308,115700,1119948975,2950,2955,2955,2950,272
|
|
20240308,115600,1119145730,2950,2950,2955,2950,1112
|
|
20240308,115500,1115865325,2955,2955,2955,2955,2808
|
|
20240308,115400,1107567685,2955,2955,2955,2955,100
|
|
20240308,115300,1107272185,2955,2955,2955,2955,3579
|
|
20240308,115200,1096696240,2960,2960,2960,2955,461
|
|
20240308,115100,1095331855,2960,2960,2960,2960,605
|
|
20240308,115000,1093541055,2960,2960,2960,2960,0
|
|
20240308,114900,1093541055,2960,2970,2970,2960,2455
|
|
20240308,114800,1086268395,2965,2970,2970,2965,1005
|
|
20240308,114700,1083288545,2975,2975,2975,2975,0
|
|
20240308,114600,1083288545,2975,2975,2975,2975,1
|
|
20240308,114500,1083285570,2965,2965,2965,2965,0
|
|
20240308,114400,1083285570,2965,2965,2965,2965,31
|
|
20240308,114300,1083193655,2965,2965,2965,2965,1728
|
|
20240308,114200,1078070135,2965,2965,2965,2965,0
|
|
20240308,114100,1078070135,2965,2965,2965,2965,0
|
|
20240308,114000,1078070135,2965,2965,2965,2965,0
|
|
20240308,113900,1078070135,2965,2965,2965,2965,0
|
|
20240308,113800,1078070135,2965,2965,2965,2965,0
|
|
20240308,113700,1078070135,2965,2965,2965,2965,131
|
|
20240308,113600,1077681720,2965,2965,2965,2965,100
|
|
20240308,113500,1077385220,2965,2965,2965,2965,217
|
|
20240308,113400,1076741815,2965,2965,2965,2965,0
|
|
20240308,113300,1076741815,2965,2965,2965,2965,771
|
|
20240308,113200,1074455800,2975,2975,2975,2975,99
|
|
20240308,113100,1074161275,2975,2960,2975,2960,1023
|
|
20240308,113000,1071119350,2960,2975,2975,2960,150
|
|
20240308,112900,1070673115,2975,2975,2975,2975,51
|
|
20240308,112800,1070521390,2960,2960,2960,2960,1
|
|
20240308,112700,1070518430,2955,2955,2955,2955,0
|
|
20240308,112600,1070518430,2955,2960,2960,2955,2058
|
|
20240308,112500,1064433615,2960,2970,2970,2960,2401
|
|
20240308,112400,1057316730,2970,2965,2970,2965,82
|
|
20240308,112300,1057073590,2965,2965,2965,2965,401
|
|
20240308,112200,1055884625,2970,2975,2975,2970,1201
|
|
20240308,112100,1052317645,2970,2970,2970,2970,90
|
|
20240308,112000,1052050345,2975,2970,2975,2970,2
|
|
20240308,111900,1052044400,2975,2975,2975,2975,20
|
|
20240308,111800,1051984900,2970,2970,2980,2970,540
|
|
20240308,111700,1050377795,2975,2975,2975,2975,10
|
|
20240308,111600,1050348045,2975,2975,2975,2975,0
|
|
20240308,111500,1050348045,2975,2975,2975,2975,50
|
|
20240308,111400,1050199295,2975,2975,2975,2975,493
|
|
20240308,111300,1048732620,2985,2980,2985,2975,3491
|
|
20240308,111200,1038346730,2985,2985,2985,2985,0
|
|
20240308,111100,1038346730,2985,2985,2985,2985,0
|
|
20240308,111000,1038346730,2985,2985,2985,2985,99
|
|
20240308,110900,1038051215,2975,2975,2975,2975,266
|
|
20240308,110800,1037259865,2970,2970,2970,2970,992
|
|
20240308,110700,1034313625,2975,2975,2975,2975,20
|
|
20240308,110600,1034254125,2975,2975,2975,2975,3
|
|
20240308,110500,1034245200,2975,2975,2975,2975,23
|
|
20240308,110400,1034176775,2975,2970,2975,2970,2259
|
|
20240308,110300,1027466700,2970,2980,2980,2970,367
|
|
20240308,110200,1026376050,2985,2970,2985,2970,138
|
|
20240308,110100,1025965735,2975,2975,2975,2975,214
|
|
20240308,110000,1025329085,2975,2975,2975,2975,0
|
|
20240308,105900,1025329085,2975,2975,2975,2975,15
|
|
20240308,105800,1025284460,2985,2985,2985,2985,0
|
|
20240308,105700,1025284460,2985,2985,2985,2985,1
|
|
20240308,105600,1025281475,2985,2980,2985,2980,25
|
|
20240308,105500,1025206885,2965,2980,2980,2965,1007
|
|
20240308,105400,1022217975,2980,2980,2980,2980,1
|
|
20240308,105300,1022214995,2985,2975,2985,2970,393
|
|
20240308,105200,1021045045,2980,2980,2980,2980,95
|
|
20240308,105100,1020761945,2985,2985,2985,2980,235
|
|
20240308,105000,1020060695,2985,2985,2985,2985,1
|
|
20240308,104900,1020057710,2980,2970,2980,2970,894
|
|
20240308,104800,1017402435,2975,2965,2980,2965,162
|
|
20240308,104700,1016920500,2960,2965,2965,2960,125
|
|
20240308,104600,1016550385,2975,2975,2975,2975,803
|
|
20240308,104500,1014161460,2955,2985,2985,2955,30047
|
|
20240308,104400,925035995,2985,3000,3000,2985,997
|
|
20240308,104300,922056165,3000,3000,3000,3000,0
|
|
20240308,104200,922056165,3000,3005,3005,3000,389
|
|
20240308,104100,920889155,3010,3000,3010,3000,17
|
|
20240308,104000,920838145,3000,2995,3005,2995,767
|
|
20240308,103900,918533865,3005,2985,3005,2985,6389
|
|
20240308,103800,899389390,2985,2985,2985,2985,736
|
|
20240308,103700,897192430,2980,2980,2985,2980,1191
|
|
20240308,103600,893639380,2980,2965,2980,2960,1341
|
|
20240308,103500,889651415,2965,2955,2970,2955,10548
|
|
20240308,103400,858348775,2950,2950,2950,2950,0
|
|
20240308,103300,858348775,2950,2950,2950,2950,0
|
|
20240308,103200,858348775,2950,2955,2955,2950,100
|
|
20240308,103100,858053755,2950,2960,2960,2950,903
|
|
20240308,103000,855387945,2955,2955,2955,2955,0
|
|
20240308,102900,855387945,2955,2950,2955,2950,8
|
|
20240308,102800,855364310,2950,2950,2950,2950,5
|
|
20240308,102700,855349560,2950,2950,2950,2950,0
|
|
20240308,102600,855349560,2950,2950,2950,2950,4
|
|
20240308,102500,855337760,2950,2955,2955,2950,222
|
|
20240308,102400,854682185,2960,2955,2960,2955,2041
|
|
20240308,102300,848641020,2955,2955,2955,2955,1
|
|
20240308,102200,848638065,2960,2960,2960,2960,0
|
|
20240308,102100,848638065,2960,2950,2960,2945,2099
|
|
20240308,102000,842455070,2940,2940,2940,2940,0
|
|
20240308,101900,842455070,2940,2940,2940,2940,1
|
|
20240308,101800,842452130,2945,2960,2965,2940,3407
|
|
20240308,101700,832403655,2960,2960,2960,2960,607
|
|
20240308,101600,830606935,2960,2960,2960,2960,0
|
|
20240308,101500,830606935,2960,2950,2960,2950,741
|
|
20240308,101400,828420275,2950,2950,2950,2950,115
|
|
20240308,101300,828081025,2950,2950,2955,2950,2503
|
|
20240308,101200,820697170,2950,2950,2950,2950,300
|
|
20240308,101100,819812170,2950,2955,2955,2950,1496
|
|
20240308,101000,815398945,2955,2955,2955,2955,0
|
|
20240308,100900,815398945,2955,2950,2955,2940,10911
|
|
20240308,100800,783288645,2950,2950,2950,2950,200
|
|
20240308,100700,782698645,2950,2945,2950,2940,94
|
|
20240308,100600,782421380,2940,2940,2940,2940,1
|
|
20240308,100500,782418440,2940,2945,2945,2940,3203
|
|
20240308,100400,772995075,2945,2945,2945,2940,492
|
|
20240308,100300,771547635,2945,2945,2945,2940,427
|
|
20240308,100200,770292065,2945,2945,2950,2940,264
|
|
20240308,100100,769515440,2940,2955,2960,2915,22411
|
|
20240308,100000,703734985,2955,2955,2955,2955,100
|
|
20240308,095900,703439485,2960,2945,2960,2945,103
|
|
20240308,095800,703136105,2960,2960,2960,2960,23
|
|
20240308,095700,703068025,2960,2960,2960,2960,29
|
|
20240308,095600,702982185,2960,2950,2960,2950,738
|
|
20240308,095500,700801705,2955,2960,2960,2955,147
|
|
20240308,095400,700367085,2960,2960,2960,2960,100
|
|
20240308,095300,700071085,2960,2945,2960,2940,10428
|
|
20240308,095200,669411520,2940,2950,2950,2940,868
|
|
20240308,095100,666858425,2945,2945,2945,2940,2261
|
|
20240308,095000,660201880,2945,2945,2945,2945,1137
|
|
20240308,094900,656853415,2945,2955,2955,2945,332
|
|
20240308,094800,655874700,2955,2955,2955,2955,20
|
|
20240308,094700,655815600,2950,2950,2950,2950,7023
|
|
20240308,094600,635097750,2950,2945,2950,2940,454
|
|
20240308,094500,633761805,2970,2950,2970,2945,3735
|
|
20240308,094400,622725220,2945,2940,2945,2940,1467
|
|
20240308,094300,618410895,2930,2940,2940,2910,16084
|
|
20240308,094200,571395275,2950,2945,2950,2945,2001
|
|
20240308,094100,565492340,2945,2945,2950,2935,1099
|
|
20240308,094000,562255435,2945,2945,2945,2945,3
|
|
20240308,093900,562246600,2935,2940,2940,2935,183
|
|
20240308,093800,561709490,2935,2935,2935,2935,1144
|
|
20240308,093700,558351850,2935,2940,2950,2930,3648
|
|
20240308,093600,547651160,2940,2950,2950,2940,1469
|
|
20240308,093500,543322210,2940,2935,2940,2935,1858
|
|
20240308,093400,537865135,2940,2940,2945,2930,6471
|
|
20240308,093300,518869985,2940,2940,2950,2940,4816
|
|
20240308,093200,504708590,2940,2950,2955,2940,5700
|
|
20240308,093100,487921625,2955,2955,2960,2955,3081
|
|
20240308,093000,478810755,2960,2955,2960,2955,1566
|
|
20240308,092900,474175560,2955,2950,2955,2950,1760
|
|
20240308,092800,468982560,2945,2960,2970,2945,10779
|
|
20240308,092700,437156995,2970,2960,2970,2955,2421
|
|
20240308,092600,429990140,2965,2970,2970,2960,7428
|
|
20240308,092500,407966530,2970,2985,2985,2970,7063
|
|
20240308,092400,386938055,2985,2995,2995,2980,9736
|
|
20240308,092300,357849385,2985,3000,3005,2985,21593
|
|
20240308,092200,293177780,3000,3010,3010,3000,7582
|
|
20240308,092100,270412645,3010,3010,3010,3010,486
|
|
20240308,092000,268949785,3005,3010,3020,3005,2600
|
|
20240308,091900,261129550,3005,3010,3020,3000,4822
|
|
20240308,091800,246634125,3010,3020,3020,3010,7372
|
|
20240308,091700,224428010,3025,3030,3030,3025,479
|
|
20240308,091600,222977170,3030,3030,3030,3030,2058
|
|
20240308,091500,216741430,3030,3030,3035,3030,6047
|
|
20240308,091400,198418950,3035,3035,3035,3035,330
|
|
20240308,091300,197417400,3030,3040,3045,3030,452
|
|
20240308,091200,196041325,3030,3040,3040,3030,5350
|
|
20240308,091100,179811325,3045,3045,3045,3045,1414
|
|
20240308,091000,175505695,3050,3045,3050,3040,790
|
|
20240308,090900,173103320,3045,3050,3050,3045,863
|
|
20240308,090800,170474685,3045,3040,3045,3035,17992
|
|
20240308,090700,115775985,3040,3040,3040,3035,1575
|
|
20240308,090600,110991500,3040,3030,3040,3030,739
|
|
20240308,090500,108749980,3040,3040,3040,3030,5902
|
|
20240308,090400,90860760,3030,3020,3030,3020,202
|
|
20240308,090300,90250700,3045,3025,3050,3020,4422
|
|
20240308,090200,76798125,3020,3020,3020,3020,4072
|
|
20240308,090100,64500685,3020,3045,3045,3020,1246
|
|
20240308,090000,60708915,3045,3005,3045,3005,17377
|