641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,193800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,193700,1420458445,2845,2845,2845,2845,0
|
|
20240312,193600,1420458445,2845,2845,2845,2845,0
|
|
20240312,193500,1420458445,2845,2845,2845,2845,0
|
|
20240312,193400,1420458445,2845,2845,2845,2845,0
|
|
20240312,193300,1420458445,2845,2845,2845,2845,0
|
|
20240312,193200,1420458445,2845,2845,2845,2845,0
|
|
20240312,193100,1420458445,2845,2845,2845,2845,0
|
|
20240312,193000,1420458445,2845,2845,2845,2845,0
|
|
20240312,192900,1420458445,2845,2845,2845,2845,0
|
|
20240312,192800,1420458445,2845,2845,2845,2845,0
|
|
20240312,192700,1420458445,2845,2845,2845,2845,0
|
|
20240312,192600,1420458445,2845,2845,2845,2845,0
|
|
20240312,192500,1420458445,2845,2845,2845,2845,0
|
|
20240312,192400,1420458445,2845,2845,2845,2845,0
|
|
20240312,192300,1420458445,2845,2845,2845,2845,0
|
|
20240312,192200,1420458445,2845,2845,2845,2845,0
|
|
20240312,192100,1420458445,2845,2845,2845,2845,0
|
|
20240312,192000,1420458445,2845,2845,2845,2845,0
|
|
20240312,191900,1420458445,2845,2845,2845,2845,0
|
|
20240312,191800,1420458445,2845,2845,2845,2845,0
|
|
20240312,191700,1420458445,2845,2845,2845,2845,0
|
|
20240312,191600,1420458445,2845,2845,2845,2845,0
|
|
20240312,191500,1420458445,2845,2845,2845,2845,0
|
|
20240312,191400,1420458445,2845,2845,2845,2845,0
|
|
20240312,191300,1420458445,2845,2845,2845,2845,0
|
|
20240312,191200,1420458445,2845,2845,2845,2845,0
|
|
20240312,191100,1420458445,2845,2845,2845,2845,0
|
|
20240312,191000,1420458445,2845,2845,2845,2845,0
|
|
20240312,190900,1420458445,2845,2845,2845,2845,0
|
|
20240312,190800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,190700,1420458445,2845,2845,2845,2845,0
|
|
20240312,190600,1420458445,2845,2845,2845,2845,0
|
|
20240312,190500,1420458445,2845,2845,2845,2845,0
|
|
20240312,190400,1420458445,2845,2845,2845,2845,0
|
|
20240312,190300,1420458445,2845,2845,2845,2845,0
|
|
20240312,190200,1420458445,2845,2845,2845,2845,0
|
|
20240312,190100,1420458445,2845,2845,2845,2845,0
|
|
20240312,190000,1420458445,2845,2845,2845,2845,0
|
|
20240312,185900,1420458445,2845,2845,2845,2845,0
|
|
20240312,185800,1420458445,2845,2845,2845,2845,0
|
|
20240312,185700,1420458445,2845,2845,2845,2845,0
|
|
20240312,185600,1420458445,2845,2845,2845,2845,0
|
|
20240312,185500,1420458445,2845,2845,2845,2845,0
|
|
20240312,185400,1420458445,2845,2845,2845,2845,0
|
|
20240312,185300,1420458445,2845,2845,2845,2845,0
|
|
20240312,185200,1420458445,2845,2845,2845,2845,0
|
|
20240312,185100,1420458445,2845,2845,2845,2845,0
|
|
20240312,185000,1420458445,2845,2845,2845,2845,0
|
|
20240312,184900,1420458445,2845,2845,2845,2845,0
|
|
20240312,184800,1420458445,2845,2845,2845,2845,0
|
|
20240312,184700,1420458445,2845,2845,2845,2845,0
|
|
20240312,184600,1420458445,2845,2845,2845,2845,0
|
|
20240312,184500,1420458445,2845,2845,2845,2845,0
|
|
20240312,184400,1420458445,2845,2845,2845,2845,0
|
|
20240312,184300,1420458445,2845,2845,2845,2845,0
|
|
20240312,184200,1420458445,2845,2845,2845,2845,0
|
|
20240312,184100,1420458445,2845,2845,2845,2845,0
|
|
20240312,184000,1420458445,2845,2845,2845,2845,0
|
|
20240312,183900,1420458445,2845,2845,2845,2845,0
|
|
20240312,183800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,183700,1420458445,2845,2845,2845,2845,0
|
|
20240312,183600,1420458445,2845,2845,2845,2845,0
|
|
20240312,183500,1420458445,2845,2845,2845,2845,0
|
|
20240312,183400,1420458445,2845,2845,2845,2845,0
|
|
20240312,183300,1420458445,2845,2845,2845,2845,0
|
|
20240312,183200,1420458445,2845,2845,2845,2845,0
|
|
20240312,183100,1420458445,2845,2845,2845,2845,0
|
|
20240312,183000,1420458445,2845,2845,2845,2845,0
|
|
20240312,182900,1420458445,2845,2845,2845,2845,0
|
|
20240312,182800,1420458445,2845,2845,2845,2845,0
|
|
20240312,182700,1420458445,2845,2845,2845,2845,0
|
|
20240312,182600,1420458445,2845,2845,2845,2845,0
|
|
20240312,182500,1420458445,2845,2845,2845,2845,0
|
|
20240312,182400,1420458445,2845,2845,2845,2845,0
|
|
20240312,182300,1420458445,2845,2845,2845,2845,0
|
|
20240312,182200,1420458445,2845,2845,2845,2845,0
|
|
20240312,182100,1420458445,2845,2845,2845,2845,0
|
|
20240312,182000,1420458445,2845,2845,2845,2845,0
|
|
20240312,181900,1420458445,2845,2845,2845,2845,0
|
|
20240312,181800,1420458445,2845,2845,2845,2845,0
|
|
20240312,181700,1420458445,2845,2845,2845,2845,0
|
|
20240312,181600,1420458445,2845,2845,2845,2845,0
|
|
20240312,181500,1420458445,2845,2845,2845,2845,0
|
|
20240312,181400,1420458445,2845,2845,2845,2845,0
|
|
20240312,181300,1420458445,2845,2845,2845,2845,0
|
|
20240312,181200,1420458445,2845,2845,2845,2845,0
|
|
20240312,181100,1420458445,2845,2845,2845,2845,0
|
|
20240312,181000,1420458445,2845,2845,2845,2845,0
|
|
20240312,180900,1420458445,2845,2845,2845,2845,0
|
|
20240312,180800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,180700,1420458445,2845,2845,2845,2845,0
|
|
20240312,180600,1420458445,2845,2845,2845,2845,0
|
|
20240312,180500,1420458445,2845,2845,2845,2845,0
|
|
20240312,180400,1420458445,2845,2845,2845,2845,0
|
|
20240312,180300,1420458445,2845,2845,2845,2845,0
|
|
20240312,180200,1420458445,2845,2845,2845,2845,0
|
|
20240312,180100,1420458445,2845,2845,2845,2845,0
|
|
20240312,180000,1420458445,2845,2845,2845,2845,0
|
|
20240312,175900,1420458445,2845,2845,2845,2845,0
|
|
20240312,175800,1420458445,2845,2845,2845,2845,0
|
|
20240312,175700,1420458445,2845,2845,2845,2845,0
|
|
20240312,175600,1420458445,2845,2845,2845,2845,0
|
|
20240312,175500,1420458445,2845,2845,2845,2845,0
|
|
20240312,175400,1420458445,2845,2845,2845,2845,0
|
|
20240312,175300,1420458445,2845,2845,2845,2845,0
|
|
20240312,175200,1420458445,2845,2845,2845,2845,0
|
|
20240312,175100,1420458445,2845,2845,2845,2845,0
|
|
20240312,175000,1420458445,2845,2845,2845,2845,0
|
|
20240312,174900,1420458445,2845,2845,2845,2845,0
|
|
20240312,174800,1420458445,2845,2845,2845,2845,0
|
|
20240312,174700,1420458445,2845,2845,2845,2845,0
|
|
20240312,174600,1420458445,2845,2845,2845,2845,0
|
|
20240312,174500,1420458445,2845,2845,2845,2845,0
|
|
20240312,174400,1420458445,2845,2845,2845,2845,0
|
|
20240312,174300,1420458445,2845,2845,2845,2845,0
|
|
20240312,174200,1420458445,2845,2845,2845,2845,0
|
|
20240312,174100,1420458445,2845,2845,2845,2845,0
|
|
20240312,174000,1420458445,2845,2845,2845,2845,0
|
|
20240312,173900,1420458445,2845,2845,2845,2845,0
|
|
20240312,173800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,173700,1420458445,2845,2845,2845,2845,0
|
|
20240312,173600,1420458445,2845,2845,2845,2845,0
|
|
20240312,173500,1420458445,2845,2845,2845,2845,0
|
|
20240312,173400,1420458445,2845,2845,2845,2845,0
|
|
20240312,173300,1420458445,2845,2845,2845,2845,0
|
|
20240312,173200,1420458445,2845,2845,2845,2845,0
|
|
20240312,173100,1420458445,2845,2845,2845,2845,0
|
|
20240312,173000,1420458445,2845,2845,2845,2845,0
|
|
20240312,172900,1420458445,2845,2845,2845,2845,0
|
|
20240312,172800,1420458445,2845,2845,2845,2845,0
|
|
20240312,172700,1420458445,2845,2845,2845,2845,0
|
|
20240312,172600,1420458445,2845,2845,2845,2845,0
|
|
20240312,172500,1420458445,2845,2845,2845,2845,0
|
|
20240312,172400,1420458445,2845,2845,2845,2845,0
|
|
20240312,172300,1420458445,2845,2845,2845,2845,0
|
|
20240312,172200,1420458445,2845,2845,2845,2845,0
|
|
20240312,172100,1420458445,2845,2845,2845,2845,0
|
|
20240312,172000,1420458445,2845,2845,2845,2845,0
|
|
20240312,171900,1420458445,2845,2845,2845,2845,0
|
|
20240312,171800,1420458445,2845,2845,2845,2845,0
|
|
20240312,171700,1420458445,2845,2845,2845,2845,0
|
|
20240312,171600,1420458445,2845,2845,2845,2845,0
|
|
20240312,171500,1420458445,2845,2845,2845,2845,0
|
|
20240312,171400,1420458445,2845,2845,2845,2845,0
|
|
20240312,171300,1420458445,2845,2845,2845,2845,0
|
|
20240312,171200,1420458445,2845,2845,2845,2845,0
|
|
20240312,171100,1420458445,2845,2845,2845,2845,0
|
|
20240312,171000,1420458445,2845,2845,2845,2845,0
|
|
20240312,170900,1420458445,2845,2845,2845,2845,0
|
|
20240312,170800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,170700,1420458445,2845,2845,2845,2845,0
|
|
20240312,170600,1420458445,2845,2845,2845,2845,0
|
|
20240312,170500,1420458445,2845,2845,2845,2845,0
|
|
20240312,170400,1420458445,2845,2845,2845,2845,0
|
|
20240312,170300,1420458445,2845,2845,2845,2845,0
|
|
20240312,170200,1420458445,2845,2845,2845,2845,0
|
|
20240312,170100,1420458445,2845,2845,2845,2845,0
|
|
20240312,170000,1420458445,2845,2845,2845,2845,0
|
|
20240312,165900,1420458445,2845,2845,2845,2845,0
|
|
20240312,165800,1420458445,2845,2845,2845,2845,0
|
|
20240312,165700,1420458445,2845,2845,2845,2845,0
|
|
20240312,165600,1420458445,2845,2845,2845,2845,0
|
|
20240312,165500,1420458445,2845,2845,2845,2845,0
|
|
20240312,165400,1420458445,2845,2845,2845,2845,0
|
|
20240312,165300,1420458445,2845,2845,2845,2845,0
|
|
20240312,165200,1420458445,2845,2845,2845,2845,0
|
|
20240312,165100,1420458445,2845,2845,2845,2845,0
|
|
20240312,165000,1420458445,2845,2845,2845,2845,0
|
|
20240312,164900,1420458445,2845,2845,2845,2845,0
|
|
20240312,164800,1420458445,2845,2845,2845,2845,0
|
|
20240312,164700,1420458445,2845,2845,2845,2845,0
|
|
20240312,164600,1420458445,2845,2845,2845,2845,0
|
|
20240312,164500,1420458445,2845,2845,2845,2845,0
|
|
20240312,164400,1420458445,2845,2845,2845,2845,0
|
|
20240312,164300,1420458445,2845,2845,2845,2845,0
|
|
20240312,164200,1420458445,2845,2845,2845,2845,0
|
|
20240312,164100,1420458445,2845,2845,2845,2845,0
|
|
20240312,164000,1420458445,2845,2845,2845,2845,0
|
|
20240312,163900,1420458445,2845,2845,2845,2845,0
|
|
20240312,163800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,163700,1420458445,2845,2845,2845,2845,0
|
|
20240312,163600,1420458445,2845,2845,2845,2845,0
|
|
20240312,163500,1420458445,2845,2845,2845,2845,0
|
|
20240312,163400,1420458445,2845,2845,2845,2845,0
|
|
20240312,163300,1420458445,2845,2845,2845,2845,0
|
|
20240312,163200,1420458445,2845,2845,2845,2845,0
|
|
20240312,163100,1420458445,2845,2845,2845,2845,0
|
|
20240312,163000,1420458445,2845,2845,2845,2845,0
|
|
20240312,162900,1420458445,2845,2845,2845,2845,0
|
|
20240312,162800,1420458445,2845,2845,2845,2845,0
|
|
20240312,162700,1420458445,2845,2845,2845,2845,0
|
|
20240312,162600,1420458445,2845,2845,2845,2845,0
|
|
20240312,162500,1420458445,2845,2845,2845,2845,0
|
|
20240312,162400,1420458445,2845,2845,2845,2845,0
|
|
20240312,162300,1420458445,2845,2845,2845,2845,0
|
|
20240312,162200,1420458445,2845,2845,2845,2845,0
|
|
20240312,162100,1420458445,2845,2845,2845,2845,0
|
|
20240312,162000,1420458445,2845,2845,2845,2845,0
|
|
20240312,161900,1420458445,2845,2845,2845,2845,0
|
|
20240312,161800,1420458445,2845,2845,2845,2845,0
|
|
20240312,161700,1420458445,2845,2845,2845,2845,0
|
|
20240312,161600,1420458445,2845,2845,2845,2845,0
|
|
20240312,161500,1420458445,2845,2845,2845,2845,0
|
|
20240312,161400,1420458445,2845,2845,2845,2845,0
|
|
20240312,161300,1420458445,2845,2845,2845,2845,0
|
|
20240312,161200,1420458445,2845,2845,2845,2845,0
|
|
20240312,161100,1420458445,2845,2845,2845,2845,0
|
|
20240312,161000,1420458445,2845,2845,2845,2845,0
|
|
20240312,160900,1420458445,2845,2845,2845,2845,0
|
|
20240312,160800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,160700,1420458445,2845,2845,2845,2845,0
|
|
20240312,160600,1420458445,2845,2845,2845,2845,0
|
|
20240312,160500,1420458445,2845,2845,2845,2845,0
|
|
20240312,160400,1420458445,2845,2845,2845,2845,0
|
|
20240312,160300,1420458445,2845,2845,2845,2845,0
|
|
20240312,160200,1420458445,2845,2845,2845,2845,0
|
|
20240312,160100,1420458445,2845,2845,2845,2845,0
|
|
20240312,160000,1420458445,2845,2845,2845,2845,0
|
|
20240312,155900,1420458445,2845,2845,2845,2845,0
|
|
20240312,155800,1420458445,2845,2845,2845,2845,0
|
|
20240312,155700,1420458445,2845,2845,2845,2845,0
|
|
20240312,155600,1420458445,2845,2845,2845,2845,0
|
|
20240312,155500,1420458445,2845,2845,2845,2845,0
|
|
20240312,155400,1420458445,2845,2845,2845,2845,0
|
|
20240312,155300,1420458445,2845,2845,2845,2845,0
|
|
20240312,155200,1420458445,2845,2845,2845,2845,0
|
|
20240312,155100,1420458445,2845,2845,2845,2845,0
|
|
20240312,155000,1420458445,2845,2845,2845,2845,0
|
|
20240312,154900,1420458445,2845,2845,2845,2845,0
|
|
20240312,154800,1420458445,2845,2845,2845,2845,0
|
|
20240312,154700,1420458445,2845,2845,2845,2845,0
|
|
20240312,154600,1420458445,2845,2845,2845,2845,0
|
|
20240312,154500,1420458445,2845,2845,2845,2845,0
|
|
20240312,154400,1420458445,2845,2845,2845,2845,0
|
|
20240312,154300,1420458445,2845,2845,2845,2845,0
|
|
20240312,154200,1420458445,2845,2845,2845,2845,0
|
|
20240312,154100,1420458445,2845,2845,2845,2845,0
|
|
20240312,154000,1420458445,2845,2845,2845,2845,0
|
|
20240312,153900,1420458445,2845,2845,2845,2845,0
|
|
20240312,153800,1420458445,2845,2845,2845,2845,6398
|
|
20240312,153700,1420458445,2845,2845,2845,2845,0
|
|
20240312,153600,1420458445,2845,2845,2845,2845,0
|
|
20240312,153500,1420458445,2845,2845,2845,2845,0
|
|
20240312,153400,1420458445,2845,2845,2845,2845,0
|
|
20240312,153300,1420458445,2845,2845,2845,2845,0
|
|
20240312,153200,1420458445,2845,2845,2845,2845,0
|
|
20240312,153100,1420458445,2845,2845,2845,2845,0
|
|
20240312,153000,1420458445,2845,2845,2845,2845,6398
|
|
20240312,152900,1402256135,2855,2855,2855,2855,0
|
|
20240312,152800,1402256135,2855,2855,2855,2855,0
|
|
20240312,152700,1402256135,2855,2855,2855,2855,0
|
|
20240312,152600,1402256135,2855,2855,2855,2855,0
|
|
20240312,152500,1402256135,2855,2855,2855,2855,0
|
|
20240312,152400,1402256135,2855,2855,2855,2855,0
|
|
20240312,152300,1402256135,2855,2855,2855,2855,0
|
|
20240312,152200,1402256135,2855,2855,2855,2855,0
|
|
20240312,152100,1402256135,2855,2855,2855,2855,0
|
|
20240312,152000,1402256135,2855,2855,2855,2855,0
|
|
20240312,151900,1402256135,2855,2855,2855,2840,9009
|
|
20240312,151800,1376636230,2850,2850,2850,2850,500
|
|
20240312,151700,1375211230,2855,2850,2855,2850,31
|
|
20240312,151600,1375122875,2850,2850,2850,2850,310
|
|
20240312,151500,1374239375,2860,2860,2860,2855,835
|
|
20240312,151400,1371853945,2860,2855,2860,2855,4717
|
|
20240312,151300,1358386850,2855,2855,2855,2850,77
|
|
20240312,151200,1358167205,2855,2850,2855,2850,233
|
|
20240312,151100,1357502605,2855,2855,2855,2850,1177
|
|
20240312,151000,1354143040,2855,2850,2855,2850,5367
|
|
20240312,150900,1338846640,2850,2845,2850,2845,1238
|
|
20240312,150800,1335322495,2850,2845,2850,2845,3096
|
|
20240312,150700,1326509095,2850,2850,2850,2845,1700
|
|
20240312,150600,1321664595,2850,2840,2850,2840,2127
|
|
20240312,150500,1315612965,2845,2840,2845,2840,398
|
|
20240312,150400,1314481440,2845,2845,2845,2845,215
|
|
20240312,150300,1313869765,2845,2840,2845,2840,340
|
|
20240312,150200,1312902715,2845,2845,2850,2845,259
|
|
20240312,150100,1312165240,2850,2845,2850,2845,182
|
|
20240312,150000,1311646980,2850,2850,2850,2840,321
|
|
20240312,145900,1310732340,2850,2840,2850,2840,487
|
|
20240312,145800,1309346900,2845,2845,2850,2845,1414
|
|
20240312,145700,1305323430,2850,2845,2850,2845,2090
|
|
20240312,145600,1299367200,2845,2845,2850,2845,911
|
|
20240312,145500,1296773885,2845,2845,2845,2840,812
|
|
20240312,145400,1294464185,2845,2845,2845,2845,162
|
|
20240312,145300,1294003295,2845,2845,2845,2845,487
|
|
20240312,145200,1292617780,2845,2845,2845,2840,232
|
|
20240312,145100,1291958890,2840,2840,2840,2840,250
|
|
20240312,145000,1291248890,2845,2845,2845,2845,76
|
|
20240312,144900,1291032670,2845,2840,2845,2840,1400
|
|
20240312,144800,1287053665,2840,2835,2840,2835,35
|
|
20240312,144700,1286954420,2835,2830,2835,2830,3346
|
|
20240312,144600,1277468675,2835,2835,2835,2835,15
|
|
20240312,144500,1277426150,2835,2835,2835,2835,93
|
|
20240312,144400,1277162495,2835,2835,2835,2835,2
|
|
20240312,144300,1277156825,2835,2835,2835,2830,1002
|
|
20240312,144200,1274321155,2835,2835,2835,2835,3
|
|
20240312,144100,1274312650,2830,2830,2830,2830,107
|
|
20240312,144000,1274009840,2830,2830,2835,2830,847
|
|
20240312,143900,1271612735,2835,2830,2835,2830,337
|
|
20240312,143800,1270659020,2835,2830,2835,2830,719
|
|
20240312,143700,1268624200,2835,2835,2835,2830,259
|
|
20240312,143600,1267891180,2835,2835,2835,2830,339
|
|
20240312,143500,1266931730,2830,2835,2835,2825,375
|
|
20240312,143400,1265871590,2830,2835,2840,2830,844
|
|
20240312,143300,1263481345,2835,2830,2835,2825,226
|
|
20240312,143200,1262842190,2830,2835,2835,2830,6020
|
|
20240312,143100,1245805540,2830,2835,2835,2830,1652
|
|
20240312,143000,1241124780,2835,2835,2835,2835,5652
|
|
20240312,142900,1225101360,2840,2840,2840,2840,81
|
|
20240312,142800,1224871320,2840,2840,2840,2835,24
|
|
20240312,142700,1224803210,2840,2835,2840,2835,26
|
|
20240312,142600,1224729475,2840,2840,2840,2840,200
|
|
20240312,142500,1224161475,2840,2840,2840,2835,14
|
|
20240312,142400,1224121750,2835,2840,2840,2835,302
|
|
20240312,142300,1223265570,2840,2840,2840,2840,38
|
|
20240312,142200,1223157650,2840,2840,2840,2840,0
|
|
20240312,142100,1223157650,2840,2840,2840,2840,1
|
|
20240312,142000,1223154810,2840,2835,2840,2835,117
|
|
20240312,141900,1222822615,2835,2835,2835,2835,65
|
|
20240312,141800,1222638340,2840,2840,2840,2840,0
|
|
20240312,141700,1222638340,2840,2840,2840,2840,80
|
|
20240312,141600,1222411140,2840,2840,2840,2840,0
|
|
20240312,141500,1222411140,2840,2840,2840,2840,0
|
|
20240312,141400,1222411140,2840,2840,2840,2835,1207
|
|
20240312,141300,1218989100,2840,2840,2840,2840,3
|
|
20240312,141200,1218980580,2840,2840,2840,2840,111
|
|
20240312,141100,1218665340,2840,2840,2840,2840,0
|
|
20240312,141000,1218665340,2840,2840,2845,2840,229
|
|
20240312,140900,1218014805,2840,2840,2840,2840,200
|
|
20240312,140800,1217446805,2840,2835,2840,2835,3060
|
|
20240312,140700,1208771675,2835,2835,2835,2835,3
|
|
20240312,140600,1208763170,2840,2840,2840,2840,6633
|
|
20240312,140500,1189925450,2845,2840,2845,2840,2412
|
|
20240312,140400,1183075365,2840,2845,2845,2840,55
|
|
20240312,140300,1182919160,2840,2840,2840,2840,170
|
|
20240312,140200,1182436360,2845,2845,2845,2845,11
|
|
20240312,140100,1182405065,2845,2845,2845,2845,1000
|
|
20240312,140000,1179560065,2845,2845,2845,2845,301
|
|
20240312,135900,1178703720,2850,2850,2850,2850,528
|
|
20240312,135800,1177198920,2850,2840,2850,2840,530
|
|
20240312,135700,1175693690,2845,2845,2845,2845,262
|
|
20240312,135600,1174948300,2845,2840,2845,2840,162
|
|
20240312,135500,1174487660,2840,2845,2845,2840,106
|
|
20240312,135400,1174186615,2840,2840,2845,2840,322
|
|
20240312,135300,1173270885,2840,2845,2845,2840,488
|
|
20240312,135200,1171884950,2845,2845,2845,2845,808
|
|
20240312,135100,1169586190,2845,2840,2845,2840,154
|
|
20240312,135000,1169148815,2840,2845,2845,2840,71
|
|
20240312,134900,1168947150,2835,2840,2840,2835,1157
|
|
20240312,134800,1165666630,2845,2840,2845,2840,404
|
|
20240312,134700,1164519265,2845,2845,2845,2840,447
|
|
20240312,134600,1163249430,2845,2845,2845,2845,10
|
|
20240312,134500,1163220980,2845,2845,2845,2845,1
|
|
20240312,134400,1163218135,2840,2840,2840,2840,0
|
|
20240312,134300,1163218135,2840,2845,2845,2840,110
|
|
20240312,134200,1162905730,2840,2840,2845,2835,685
|
|
20240312,134100,1160960890,2840,2840,2840,2840,2236
|
|
20240312,134000,1154610650,2840,2850,2850,2840,399
|
|
20240312,133900,1153473770,2850,2845,2850,2840,28
|
|
20240312,133800,1153394235,2850,2850,2850,2850,956
|
|
20240312,133700,1150669635,2840,2850,2850,2840,767
|
|
20240312,133600,1148484345,2840,2845,2845,2840,1379
|
|
20240312,133500,1144567875,2850,2850,2850,2840,370
|
|
20240312,133400,1143514060,2850,2845,2850,2840,2100
|
|
20240312,133300,1137546240,2845,2850,2850,2845,32
|
|
20240312,133200,1137455185,2850,2845,2850,2845,712
|
|
20240312,133100,1135425990,2850,2845,2850,2845,20
|
|
20240312,133000,1135369035,2850,2840,2850,2840,177
|
|
20240312,132900,1134866345,2850,2840,2850,2840,99
|
|
20240312,132800,1134584455,2850,2840,2850,2840,960
|
|
20240312,132700,1131858035,2850,2850,2850,2850,92
|
|
20240312,132600,1131595835,2840,2845,2845,2840,1590
|
|
20240312,132500,1127080165,2850,2845,2850,2840,704
|
|
20240312,132400,1125077295,2850,2850,2850,2850,1002
|
|
20240312,132300,1122221595,2845,2845,2845,2845,365
|
|
20240312,132200,1121183170,2845,2845,2845,2845,2
|
|
20240312,132100,1121177480,2845,2840,2845,2840,20
|
|
20240312,132000,1121120585,2845,2845,2845,2845,1
|
|
20240312,131900,1121117740,2835,2835,2835,2835,18
|
|
20240312,131800,1121066710,2850,2835,2850,2835,7
|
|
20240312,131700,1121046850,2850,2850,2850,2850,1
|
|
20240312,131600,1121044000,2835,2840,2840,2835,2050
|
|
20240312,131500,1115222250,2840,2840,2840,2840,1258
|
|
20240312,131400,1111649530,2845,2845,2845,2845,505
|
|
20240312,131300,1110212805,2845,2845,2845,2845,40
|
|
20240312,131200,1110099005,2845,2845,2845,2845,2
|
|
20240312,131100,1110093315,2850,2850,2850,2850,0
|
|
20240312,131000,1110093315,2850,2850,2850,2850,0
|
|
20240312,130900,1110093315,2850,2850,2850,2850,0
|
|
20240312,130800,1110093315,2850,2850,2850,2850,1
|
|
20240312,130700,1110090465,2835,2850,2850,2835,3028
|
|
20240312,130600,1101497140,2850,2850,2850,2850,303
|
|
20240312,130500,1100633590,2850,2850,2850,2850,0
|
|
20240312,130400,1100633590,2850,2845,2850,2845,71
|
|
20240312,130300,1100431590,2850,2850,2850,2850,2
|
|
20240312,130200,1100425890,2850,2845,2850,2845,2400
|
|
20240312,130100,1093585940,2850,2840,2850,2840,747
|
|
20240312,130000,1091464450,2840,2850,2850,2840,54
|
|
20240312,125900,1091311040,2850,2850,2850,2850,0
|
|
20240312,125800,1091311040,2850,2850,2850,2850,168
|
|
20240312,125700,1090832240,2850,2850,2850,2850,5
|
|
20240312,125600,1090817990,2855,2850,2855,2850,21
|
|
20240312,125500,1090758135,2850,2855,2855,2850,1020
|
|
20240312,125400,1087851070,2855,2855,2855,2855,1
|
|
20240312,125300,1087848215,2835,2855,2855,2835,440
|
|
20240312,125200,1086598180,2855,2850,2855,2850,2486
|
|
20240312,125100,1079512880,2850,2855,2855,2850,7
|
|
20240312,125000,1079492905,2855,2855,2855,2855,2
|
|
20240312,124900,1079487195,2850,2850,2850,2850,2098
|
|
20240312,124800,1073507895,2850,2850,2850,2850,0
|
|
20240312,124700,1073507895,2850,2850,2850,2850,11
|
|
20240312,124600,1073476545,2850,2850,2850,2850,1
|
|
20240312,124500,1073473695,2840,2845,2850,2840,1724
|
|
20240312,124400,1068569050,2845,2835,2845,2835,4508
|
|
20240312,124300,1055775035,2835,2835,2835,2835,20
|
|
20240312,124200,1055718335,2840,2845,2845,2840,102
|
|
20240312,124100,1055428650,2840,2840,2840,2840,200
|
|
20240312,124000,1054860650,2840,2840,2840,2840,9372
|
|
20240312,123900,1028244170,2845,2840,2845,2840,202
|
|
20240312,123800,1027670480,2850,2850,2850,2850,40
|
|
20240312,123700,1027556480,2850,2845,2850,2845,632
|
|
20240312,123600,1025758435,2845,2845,2845,2840,818
|
|
20240312,123500,1023431325,2840,2840,2840,2840,81
|
|
20240312,123400,1023201285,2840,2840,2840,2840,0
|
|
20240312,123300,1023201285,2840,2845,2845,2840,4059
|
|
20240312,123200,1011673700,2845,2840,2845,2840,332
|
|
20240312,123100,1010730655,2840,2845,2845,2840,2005
|
|
20240312,123000,1005036445,2845,2845,2845,2845,319
|
|
20240312,122900,1004128890,2845,2845,2845,2845,0
|
|
20240312,122800,1004128890,2845,2845,2845,2845,1
|
|
20240312,122700,1004126045,2840,2845,2845,2840,100
|
|
20240312,122600,1003841945,2840,2840,2840,2840,1500
|
|
20240312,122500,999581945,2845,2840,2845,2840,1963
|
|
20240312,122400,994004360,2845,2850,2850,2840,202
|
|
20240312,122300,993430665,2840,2850,2850,2840,4531
|
|
20240312,122200,980556320,2850,2845,2850,2845,1444
|
|
20240312,122100,976448130,2845,2845,2845,2845,684
|
|
20240312,122000,974502150,2840,2840,2840,2840,2000
|
|
20240312,121900,968822150,2845,2845,2845,2845,109
|
|
20240312,121800,968512045,2840,2840,2840,2840,100
|
|
20240312,121700,968228045,2845,2845,2845,2845,6
|
|
20240312,121600,968210975,2845,2845,2845,2840,2099
|
|
20240312,121500,962248320,2850,2850,2850,2850,10
|
|
20240312,121400,962219820,2850,2850,2850,2845,352
|
|
20240312,121300,961218370,2845,2845,2845,2845,0
|
|
20240312,121200,961218370,2845,2845,2845,2845,1324
|
|
20240312,121100,957451590,2845,2845,2845,2845,762
|
|
20240312,121000,955283700,2845,2845,2845,2845,248
|
|
20240312,120900,954578140,2845,2845,2845,2845,3999
|
|
20240312,120800,943200985,2850,2850,2850,2850,0
|
|
20240312,120700,943200985,2850,2850,2850,2850,0
|
|
20240312,120600,943200985,2850,2840,2850,2840,5301
|
|
20240312,120500,928146135,2845,2845,2845,2845,102
|
|
20240312,120400,927855945,2850,2845,2850,2845,414
|
|
20240312,120300,926678100,2840,2845,2845,2840,5311
|
|
20240312,120200,911594305,2845,2850,2850,2845,2171
|
|
20240312,120100,905415015,2855,2850,2855,2845,3
|
|
20240312,120000,905406465,2855,2845,2855,2845,604
|
|
20240312,115900,903687985,2845,2850,2850,2845,831
|
|
20240312,115800,901323775,2855,2850,2855,2850,237
|
|
20240312,115700,900648320,2850,2845,2855,2845,975
|
|
20240312,115600,897872610,2845,2845,2845,2845,1601
|
|
20240312,115500,893317765,2850,2850,2850,2850,2
|
|
20240312,115400,893312065,2855,2855,2855,2855,3
|
|
20240312,115300,893303500,2850,2850,2850,2850,474
|
|
20240312,115200,891952600,2855,2850,2855,2850,7011
|
|
20240312,115100,871971190,2850,2850,2855,2850,1991
|
|
20240312,115000,866289990,2845,2845,2845,2845,2706
|
|
20240312,114900,858591420,2845,2845,2850,2845,1009
|
|
20240312,114800,855720795,2850,2850,2850,2850,1
|
|
20240312,114700,855717945,2840,2840,2840,2840,302
|
|
20240312,114600,854860265,2840,2840,2840,2840,262
|
|
20240312,114500,854116185,2850,2850,2850,2850,1
|
|
20240312,114400,854113335,2840,2845,2850,2840,428
|
|
20240312,114300,852895595,2845,2845,2845,2845,106
|
|
20240312,114200,852594025,2845,2845,2845,2845,2892
|
|
20240312,114100,844366285,2845,2845,2845,2845,2162
|
|
20240312,114000,838215395,2845,2850,2850,2845,101
|
|
20240312,113900,837928045,2845,2850,2850,2845,656
|
|
20240312,113800,836061475,2850,2850,2850,2845,421
|
|
20240312,113700,834862545,2850,2850,2850,2850,510
|
|
20240312,113600,833409045,2850,2850,2850,2845,2795
|
|
20240312,113500,825453720,2850,2850,2850,2845,53
|
|
20240312,113400,825302675,2850,2850,2850,2850,231
|
|
20240312,113300,824644325,2850,2850,2850,2850,542
|
|
20240312,113200,823099625,2850,2850,2850,2850,45
|
|
20240312,113100,822971375,2850,2845,2850,2845,362
|
|
20240312,113000,821939725,2845,2845,2845,2845,1388
|
|
20240312,112900,817990865,2845,2850,2850,2845,1610
|
|
20240312,112800,813405365,2850,2850,2850,2850,377
|
|
20240312,112700,812330915,2850,2850,2850,2850,3157
|
|
20240312,112600,803333465,2850,2855,2855,2850,4754
|
|
20240312,112500,789784505,2850,2855,2855,2850,463
|
|
20240312,112400,788463950,2855,2855,2855,2855,0
|
|
20240312,112300,788463950,2855,2855,2855,2855,500
|
|
20240312,112200,787036450,2855,2850,2855,2850,298
|
|
20240312,112100,786187140,2850,2850,2850,2850,276
|
|
20240312,112000,785400540,2850,2850,2850,2845,1095
|
|
20240312,111900,782280590,2850,2855,2855,2850,141
|
|
20240312,111800,781878465,2855,2855,2855,2855,91
|
|
20240312,111700,781618660,2840,2850,2855,2840,3925
|
|
20240312,111600,770447185,2845,2845,2845,2840,1415
|
|
20240312,111500,766422085,2845,2845,2845,2845,1096
|
|
20240312,111400,763303965,2845,2840,2845,2840,216
|
|
20240312,111300,762690395,2840,2845,2845,2840,125
|
|
20240312,111200,762334870,2845,2845,2845,2845,12
|
|
20240312,111100,762300730,2845,2840,2845,2840,1096
|
|
20240312,111000,759188060,2835,2840,2840,2835,615
|
|
20240312,110900,757441520,2840,2840,2840,2840,1163
|
|
20240312,110800,754138600,2840,2840,2840,2840,0
|
|
20240312,110700,754138600,2840,2840,2840,2840,483
|
|
20240312,110600,752766880,2840,2840,2840,2840,35
|
|
20240312,110500,752667480,2840,2850,2850,2840,633
|
|
20240312,110400,750864760,2840,2840,2840,2840,2
|
|
20240312,110300,750859080,2840,2840,2840,2840,200
|
|
20240312,110200,750291080,2840,2840,2840,2840,328
|
|
20240312,110100,749359560,2840,2850,2850,2840,360
|
|
20240312,110000,748333660,2850,2850,2850,2850,317
|
|
20240312,105900,747430210,2840,2840,2850,2840,1114
|
|
20240312,105800,744266440,2840,2840,2840,2840,41
|
|
20240312,105700,744150000,2830,2835,2850,2830,1071
|
|
20240312,105600,741118875,2850,2835,2850,2835,5492
|
|
20240312,105500,725549025,2835,2835,2835,2835,561
|
|
20240312,105400,723958590,2850,2840,2855,2835,651
|
|
20240312,105300,722112215,2840,2840,2855,2835,1906
|
|
20240312,105200,716695110,2850,2835,2850,2835,1010
|
|
20240312,105100,713831745,2830,2850,2850,2830,4567
|
|
20240312,105000,700891800,2850,2855,2855,2850,124
|
|
20240312,104900,700538350,2855,2855,2855,2855,0
|
|
20240312,104800,700538350,2855,2855,2855,2855,0
|
|
20240312,104700,700538350,2855,2855,2855,2855,1270
|
|
20240312,104600,696912500,2860,2850,2860,2850,139
|
|
20240312,104500,696516160,2850,2850,2850,2850,200
|
|
20240312,104400,695946160,2860,2855,2860,2855,1150
|
|
20240312,104300,692658790,2835,2835,2835,2835,5285
|
|
20240312,104200,677675815,2835,2840,2840,2835,8838
|
|
20240312,104100,652598620,2840,2840,2840,2840,150
|
|
20240312,104000,652172620,2860,2860,2860,2860,0
|
|
20240312,103900,652172620,2860,2860,2860,2860,1
|
|
20240312,103800,652169760,2860,2840,2860,2840,590
|
|
20240312,103700,650494140,2845,2845,2850,2845,1728
|
|
20240312,103600,645577430,2845,2845,2845,2845,24
|
|
20240312,103500,645509150,2850,2850,2855,2850,8344
|
|
20240312,103400,621728095,2850,2850,2855,2850,2205
|
|
20240312,103300,615442840,2855,2865,2865,2855,8868
|
|
20240312,103200,590121630,2865,2860,2865,2860,43
|
|
20240312,103100,589998520,2865,2865,2865,2865,31
|
|
20240312,103000,589909705,2865,2865,2865,2865,1
|
|
20240312,102900,589906840,2865,2865,2865,2860,1189
|
|
20240312,102800,586506035,2865,2865,2865,2865,402
|
|
20240312,102700,585354305,2865,2865,2865,2865,1
|
|
20240312,102600,585351440,2860,2865,2865,2860,3005
|
|
20240312,102500,576757115,2865,2865,2865,2860,2160
|
|
20240312,102400,570579495,2865,2865,2865,2860,637
|
|
20240312,102300,568754510,2865,2865,2865,2865,1
|
|
20240312,102200,568751645,2865,2865,2865,2865,674
|
|
20240312,102100,566820635,2865,2870,2870,2865,1147
|
|
20240312,102000,563533575,2870,2870,2870,2860,2339
|
|
20240312,101900,556823635,2870,2870,2870,2870,174
|
|
20240312,101800,556324255,2870,2865,2870,2865,10570
|
|
20240312,101700,526041195,2865,2865,2865,2865,1878
|
|
20240312,101600,520660725,2865,2860,2865,2860,858
|
|
20240312,101500,518206335,2860,2860,2860,2855,309
|
|
20240312,101400,517324100,2860,2855,2860,2855,3806
|
|
20240312,101300,506439690,2855,2850,2860,2850,1056
|
|
20240312,101200,503429665,2850,2850,2850,2850,188
|
|
20240312,101100,502893865,2850,2850,2860,2845,1064
|
|
20240312,101000,499861460,2860,2850,2860,2850,3191
|
|
20240312,100900,490766435,2855,2855,2855,2855,140
|
|
20240312,100800,490366735,2850,2850,2850,2850,2
|
|
20240312,100700,490361035,2850,2860,2860,2850,2093
|
|
20240312,100600,484380935,2860,2860,2860,2860,106
|
|
20240312,100500,484077775,2860,2860,2860,2855,3666
|
|
20240312,100400,473604920,2860,2860,2860,2855,1010
|
|
20240312,100300,470721340,2860,2855,2860,2850,1331
|
|
20240312,100200,466917805,2855,2860,2860,2855,1783
|
|
20240312,100100,461821225,2850,2860,2860,2850,2021
|
|
20240312,100000,456052160,2860,2850,2860,2850,54
|
|
20240312,095900,455897880,2860,2855,2860,2850,2946
|
|
20240312,095800,447487200,2850,2850,2850,2850,0
|
|
20240312,095700,447487200,2850,2845,2850,2845,3527
|
|
20240312,095600,437437245,2845,2845,2845,2845,1284
|
|
20240312,095500,433784265,2845,2845,2845,2845,1892
|
|
20240312,095400,428401525,2845,2840,2845,2830,1196
|
|
20240312,095300,425013720,2830,2840,2840,2830,954
|
|
20240312,095200,422304390,2840,2835,2840,2825,1123
|
|
20240312,095100,419123920,2835,2825,2835,2825,688
|
|
20240312,095000,417176930,2835,2830,2835,2825,501
|
|
20240312,094900,415759830,2830,2830,2830,2830,2766
|
|
20240312,094800,407932050,2825,2830,2830,2825,740
|
|
20240312,094700,405839050,2820,2825,2825,2820,3338
|
|
20240312,094600,396418320,2825,2825,2825,2825,1735
|
|
20240312,094500,391516945,2830,2825,2830,2825,1343
|
|
20240312,094400,387716395,2830,2825,2830,2825,4013
|
|
20240312,094300,376379665,2825,2825,2825,2825,1998
|
|
20240312,094200,370735315,2825,2830,2830,2825,426
|
|
20240312,094100,369530245,2820,2830,2830,2820,153
|
|
20240312,094000,369098270,2820,2830,2830,2820,2333
|
|
20240312,093900,362502960,2825,2825,2825,2825,1221
|
|
20240312,093800,359053635,2820,2825,2825,2820,2268
|
|
20240312,093700,352657625,2825,2820,2825,2820,731
|
|
20240312,093600,350596150,2815,2815,2815,2815,3
|
|
20240312,093500,350587705,2815,2820,2820,2815,1145
|
|
20240312,093400,347362365,2820,2820,2825,2815,3827
|
|
20240312,093300,336570675,2820,2825,2825,2820,427
|
|
20240312,093200,335366150,2825,2825,2825,2820,5232
|
|
20240312,093100,320586310,2820,2825,2825,2820,4463
|
|
20240312,093000,307981085,2830,2830,2830,2825,5653
|
|
20240312,092900,292007680,2830,2830,2830,2830,861
|
|
20240312,092800,289571050,2830,2830,2830,2830,1900
|
|
20240312,092700,284194050,2840,2830,2840,2830,1190
|
|
20240312,092600,280815450,2830,2840,2840,2830,9349
|
|
20240312,092500,254330140,2830,2830,2835,2830,1246
|
|
20240312,092400,250799980,2830,2835,2835,2830,1944
|
|
20240312,092300,245290905,2840,2845,2845,2840,171
|
|
20240312,092200,244804415,2850,2850,2850,2850,183
|
|
20240312,092100,244282865,2850,2840,2850,2830,302
|
|
20240312,092000,243428165,2840,2835,2840,2830,202
|
|
20240312,091900,242855260,2830,2835,2835,2830,1000
|
|
20240312,091800,240021215,2835,2840,2840,2835,590
|
|
20240312,091700,238345895,2840,2845,2845,2840,399
|
|
20240312,091600,237212505,2845,2845,2845,2845,210
|
|
20240312,091500,236615055,2845,2850,2850,2845,586
|
|
20240312,091400,234945640,2845,2840,2845,2840,2900
|
|
20240312,091300,226709580,2840,2825,2840,2825,4413
|
|
20240312,091200,214200185,2825,2825,2825,2825,500
|
|
20240312,091100,212787685,2820,2815,2820,2815,3470
|
|
20240312,091000,203009085,2820,2835,2835,2820,1204
|
|
20240312,090900,199612205,2815,2825,2835,2815,11539
|
|
20240312,090800,167062915,2825,2830,2835,2825,1091
|
|
20240312,090700,163970455,2830,2820,2830,2820,7798
|
|
20240312,090600,141922800,2820,2825,2825,2820,3421
|
|
20240312,090500,132270575,2825,2815,2830,2815,5449
|
|
20240312,090400,116906910,2820,2825,2825,2820,3517
|
|
20240312,090300,106981145,2825,2830,2830,2825,3370
|
|
20240312,090200,97453635,2845,2830,2845,2830,485
|
|
20240312,090100,96078200,2830,2840,2840,2820,20122
|
|
20240312,090000,39163460,2845,2865,2865,2845,13696
|