641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,193800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,193700,2225805900,2790,2790,2790,2790,0
|
|
20240314,193600,2225805900,2790,2790,2790,2790,0
|
|
20240314,193500,2225805900,2790,2790,2790,2790,0
|
|
20240314,193400,2225805900,2790,2790,2790,2790,0
|
|
20240314,193300,2225805900,2790,2790,2790,2790,0
|
|
20240314,193200,2225805900,2790,2790,2790,2790,0
|
|
20240314,193100,2225805900,2790,2790,2790,2790,0
|
|
20240314,193000,2225805900,2790,2790,2790,2790,0
|
|
20240314,192900,2225805900,2790,2790,2790,2790,0
|
|
20240314,192800,2225805900,2790,2790,2790,2790,0
|
|
20240314,192700,2225805900,2790,2790,2790,2790,0
|
|
20240314,192600,2225805900,2790,2790,2790,2790,0
|
|
20240314,192500,2225805900,2790,2790,2790,2790,0
|
|
20240314,192400,2225805900,2790,2790,2790,2790,0
|
|
20240314,192300,2225805900,2790,2790,2790,2790,0
|
|
20240314,192200,2225805900,2790,2790,2790,2790,0
|
|
20240314,192100,2225805900,2790,2790,2790,2790,0
|
|
20240314,192000,2225805900,2790,2790,2790,2790,0
|
|
20240314,191900,2225805900,2790,2790,2790,2790,0
|
|
20240314,191800,2225805900,2790,2790,2790,2790,0
|
|
20240314,191700,2225805900,2790,2790,2790,2790,0
|
|
20240314,191600,2225805900,2790,2790,2790,2790,0
|
|
20240314,191500,2225805900,2790,2790,2790,2790,0
|
|
20240314,191400,2225805900,2790,2790,2790,2790,0
|
|
20240314,191300,2225805900,2790,2790,2790,2790,0
|
|
20240314,191200,2225805900,2790,2790,2790,2790,0
|
|
20240314,191100,2225805900,2790,2790,2790,2790,0
|
|
20240314,191000,2225805900,2790,2790,2790,2790,0
|
|
20240314,190900,2225805900,2790,2790,2790,2790,0
|
|
20240314,190800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,190700,2225805900,2790,2790,2790,2790,0
|
|
20240314,190600,2225805900,2790,2790,2790,2790,0
|
|
20240314,190500,2225805900,2790,2790,2790,2790,0
|
|
20240314,190400,2225805900,2790,2790,2790,2790,0
|
|
20240314,190300,2225805900,2790,2790,2790,2790,0
|
|
20240314,190200,2225805900,2790,2790,2790,2790,0
|
|
20240314,190100,2225805900,2790,2790,2790,2790,0
|
|
20240314,190000,2225805900,2790,2790,2790,2790,0
|
|
20240314,185900,2225805900,2790,2790,2790,2790,0
|
|
20240314,185800,2225805900,2790,2790,2790,2790,0
|
|
20240314,185700,2225805900,2790,2790,2790,2790,0
|
|
20240314,185600,2225805900,2790,2790,2790,2790,0
|
|
20240314,185500,2225805900,2790,2790,2790,2790,0
|
|
20240314,185400,2225805900,2790,2790,2790,2790,0
|
|
20240314,185300,2225805900,2790,2790,2790,2790,0
|
|
20240314,185200,2225805900,2790,2790,2790,2790,0
|
|
20240314,185100,2225805900,2790,2790,2790,2790,0
|
|
20240314,185000,2225805900,2790,2790,2790,2790,0
|
|
20240314,184900,2225805900,2790,2790,2790,2790,0
|
|
20240314,184800,2225805900,2790,2790,2790,2790,0
|
|
20240314,184700,2225805900,2790,2790,2790,2790,0
|
|
20240314,184600,2225805900,2790,2790,2790,2790,0
|
|
20240314,184500,2225805900,2790,2790,2790,2790,0
|
|
20240314,184400,2225805900,2790,2790,2790,2790,0
|
|
20240314,184300,2225805900,2790,2790,2790,2790,0
|
|
20240314,184200,2225805900,2790,2790,2790,2790,0
|
|
20240314,184100,2225805900,2790,2790,2790,2790,0
|
|
20240314,184000,2225805900,2790,2790,2790,2790,0
|
|
20240314,183900,2225805900,2790,2790,2790,2790,0
|
|
20240314,183800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,183700,2225805900,2790,2790,2790,2790,0
|
|
20240314,183600,2225805900,2790,2790,2790,2790,0
|
|
20240314,183500,2225805900,2790,2790,2790,2790,0
|
|
20240314,183400,2225805900,2790,2790,2790,2790,0
|
|
20240314,183300,2225805900,2790,2790,2790,2790,0
|
|
20240314,183200,2225805900,2790,2790,2790,2790,0
|
|
20240314,183100,2225805900,2790,2790,2790,2790,0
|
|
20240314,183000,2225805900,2790,2790,2790,2790,0
|
|
20240314,182900,2225805900,2790,2790,2790,2790,0
|
|
20240314,182800,2225805900,2790,2790,2790,2790,0
|
|
20240314,182700,2225805900,2790,2790,2790,2790,0
|
|
20240314,182600,2225805900,2790,2790,2790,2790,0
|
|
20240314,182500,2225805900,2790,2790,2790,2790,0
|
|
20240314,182400,2225805900,2790,2790,2790,2790,0
|
|
20240314,182300,2225805900,2790,2790,2790,2790,0
|
|
20240314,182200,2225805900,2790,2790,2790,2790,0
|
|
20240314,182100,2225805900,2790,2790,2790,2790,0
|
|
20240314,182000,2225805900,2790,2790,2790,2790,0
|
|
20240314,181900,2225805900,2790,2790,2790,2790,0
|
|
20240314,181800,2225805900,2790,2790,2790,2790,0
|
|
20240314,181700,2225805900,2790,2790,2790,2790,0
|
|
20240314,181600,2225805900,2790,2790,2790,2790,0
|
|
20240314,181500,2225805900,2790,2790,2790,2790,0
|
|
20240314,181400,2225805900,2790,2790,2790,2790,0
|
|
20240314,181300,2225805900,2790,2790,2790,2790,0
|
|
20240314,181200,2225805900,2790,2790,2790,2790,0
|
|
20240314,181100,2225805900,2790,2790,2790,2790,0
|
|
20240314,181000,2225805900,2790,2790,2790,2790,0
|
|
20240314,180900,2225805900,2790,2790,2790,2790,0
|
|
20240314,180800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,180700,2225805900,2790,2790,2790,2790,0
|
|
20240314,180600,2225805900,2790,2790,2790,2790,0
|
|
20240314,180500,2225805900,2790,2790,2790,2790,0
|
|
20240314,180400,2225805900,2790,2790,2790,2790,0
|
|
20240314,180300,2225805900,2790,2790,2790,2790,0
|
|
20240314,180200,2225805900,2790,2790,2790,2790,0
|
|
20240314,180100,2225805900,2790,2790,2790,2790,0
|
|
20240314,180000,2225805900,2790,2790,2790,2790,0
|
|
20240314,175900,2225805900,2790,2790,2790,2790,0
|
|
20240314,175800,2225805900,2790,2790,2790,2790,0
|
|
20240314,175700,2225805900,2790,2790,2790,2790,0
|
|
20240314,175600,2225805900,2790,2790,2790,2790,0
|
|
20240314,175500,2225805900,2790,2790,2790,2790,0
|
|
20240314,175400,2225805900,2790,2790,2790,2790,0
|
|
20240314,175300,2225805900,2790,2790,2790,2790,0
|
|
20240314,175200,2225805900,2790,2790,2790,2790,0
|
|
20240314,175100,2225805900,2790,2790,2790,2790,0
|
|
20240314,175000,2225805900,2790,2790,2790,2790,0
|
|
20240314,174900,2225805900,2790,2790,2790,2790,0
|
|
20240314,174800,2225805900,2790,2790,2790,2790,0
|
|
20240314,174700,2225805900,2790,2790,2790,2790,0
|
|
20240314,174600,2225805900,2790,2790,2790,2790,0
|
|
20240314,174500,2225805900,2790,2790,2790,2790,0
|
|
20240314,174400,2225805900,2790,2790,2790,2790,0
|
|
20240314,174300,2225805900,2790,2790,2790,2790,0
|
|
20240314,174200,2225805900,2790,2790,2790,2790,0
|
|
20240314,174100,2225805900,2790,2790,2790,2790,0
|
|
20240314,174000,2225805900,2790,2790,2790,2790,0
|
|
20240314,173900,2225805900,2790,2790,2790,2790,0
|
|
20240314,173800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,173700,2225805900,2790,2790,2790,2790,0
|
|
20240314,173600,2225805900,2790,2790,2790,2790,0
|
|
20240314,173500,2225805900,2790,2790,2790,2790,0
|
|
20240314,173400,2225805900,2790,2790,2790,2790,0
|
|
20240314,173300,2225805900,2790,2790,2790,2790,0
|
|
20240314,173200,2225805900,2790,2790,2790,2790,0
|
|
20240314,173100,2225805900,2790,2790,2790,2790,0
|
|
20240314,173000,2225805900,2790,2790,2790,2790,0
|
|
20240314,172900,2225805900,2790,2790,2790,2790,0
|
|
20240314,172800,2225805900,2790,2790,2790,2790,0
|
|
20240314,172700,2225805900,2790,2790,2790,2790,0
|
|
20240314,172600,2225805900,2790,2790,2790,2790,0
|
|
20240314,172500,2225805900,2790,2790,2790,2790,0
|
|
20240314,172400,2225805900,2790,2790,2790,2790,0
|
|
20240314,172300,2225805900,2790,2790,2790,2790,0
|
|
20240314,172200,2225805900,2790,2790,2790,2790,0
|
|
20240314,172100,2225805900,2790,2790,2790,2790,0
|
|
20240314,172000,2225805900,2790,2790,2790,2790,0
|
|
20240314,171900,2225805900,2790,2790,2790,2790,0
|
|
20240314,171800,2225805900,2790,2790,2790,2790,0
|
|
20240314,171700,2225805900,2790,2790,2790,2790,0
|
|
20240314,171600,2225805900,2790,2790,2790,2790,0
|
|
20240314,171500,2225805900,2790,2790,2790,2790,0
|
|
20240314,171400,2225805900,2790,2790,2790,2790,0
|
|
20240314,171300,2225805900,2790,2790,2790,2790,0
|
|
20240314,171200,2225805900,2790,2790,2790,2790,0
|
|
20240314,171100,2225805900,2790,2790,2790,2790,0
|
|
20240314,171000,2225805900,2790,2790,2790,2790,0
|
|
20240314,170900,2225805900,2790,2790,2790,2790,0
|
|
20240314,170800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,170700,2225805900,2790,2790,2790,2790,0
|
|
20240314,170600,2225805900,2790,2790,2790,2790,0
|
|
20240314,170500,2225805900,2790,2790,2790,2790,0
|
|
20240314,170400,2225805900,2790,2790,2790,2790,0
|
|
20240314,170300,2225805900,2790,2790,2790,2790,0
|
|
20240314,170200,2225805900,2790,2790,2790,2790,0
|
|
20240314,170100,2225805900,2790,2790,2790,2790,0
|
|
20240314,170000,2225805900,2790,2790,2790,2790,0
|
|
20240314,165900,2225805900,2790,2790,2790,2790,0
|
|
20240314,165800,2225805900,2790,2790,2790,2790,0
|
|
20240314,165700,2225805900,2790,2790,2790,2790,0
|
|
20240314,165600,2225805900,2790,2790,2790,2790,0
|
|
20240314,165500,2225805900,2790,2790,2790,2790,0
|
|
20240314,165400,2225805900,2790,2790,2790,2790,0
|
|
20240314,165300,2225805900,2790,2790,2790,2790,0
|
|
20240314,165200,2225805900,2790,2790,2790,2790,0
|
|
20240314,165100,2225805900,2790,2790,2790,2790,0
|
|
20240314,165000,2225805900,2790,2790,2790,2790,0
|
|
20240314,164900,2225805900,2790,2790,2790,2790,0
|
|
20240314,164800,2225805900,2790,2790,2790,2790,0
|
|
20240314,164700,2225805900,2790,2790,2790,2790,0
|
|
20240314,164600,2225805900,2790,2790,2790,2790,0
|
|
20240314,164500,2225805900,2790,2790,2790,2790,0
|
|
20240314,164400,2225805900,2790,2790,2790,2790,0
|
|
20240314,164300,2225805900,2790,2790,2790,2790,0
|
|
20240314,164200,2225805900,2790,2790,2790,2790,0
|
|
20240314,164100,2225805900,2790,2790,2790,2790,0
|
|
20240314,164000,2225805900,2790,2790,2790,2790,0
|
|
20240314,163900,2225805900,2790,2790,2790,2790,0
|
|
20240314,163800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,163700,2225805900,2790,2790,2790,2790,0
|
|
20240314,163600,2225805900,2790,2790,2790,2790,0
|
|
20240314,163500,2225805900,2790,2790,2790,2790,0
|
|
20240314,163400,2225805900,2790,2790,2790,2790,0
|
|
20240314,163300,2225805900,2790,2790,2790,2790,0
|
|
20240314,163200,2225805900,2790,2790,2790,2790,0
|
|
20240314,163100,2225805900,2790,2790,2790,2790,0
|
|
20240314,163000,2225805900,2790,2790,2790,2790,0
|
|
20240314,162900,2225805900,2790,2790,2790,2790,0
|
|
20240314,162800,2225805900,2790,2790,2790,2790,0
|
|
20240314,162700,2225805900,2790,2790,2790,2790,0
|
|
20240314,162600,2225805900,2790,2790,2790,2790,0
|
|
20240314,162500,2225805900,2790,2790,2790,2790,0
|
|
20240314,162400,2225805900,2790,2790,2790,2790,0
|
|
20240314,162300,2225805900,2790,2790,2790,2790,0
|
|
20240314,162200,2225805900,2790,2790,2790,2790,0
|
|
20240314,162100,2225805900,2790,2790,2790,2790,0
|
|
20240314,162000,2225805900,2790,2790,2790,2790,0
|
|
20240314,161900,2225805900,2790,2790,2790,2790,0
|
|
20240314,161800,2225805900,2790,2790,2790,2790,0
|
|
20240314,161700,2225805900,2790,2790,2790,2790,0
|
|
20240314,161600,2225805900,2790,2790,2790,2790,0
|
|
20240314,161500,2225805900,2790,2790,2790,2790,0
|
|
20240314,161400,2225805900,2790,2790,2790,2790,0
|
|
20240314,161300,2225805900,2790,2790,2790,2790,0
|
|
20240314,161200,2225805900,2790,2790,2790,2790,0
|
|
20240314,161100,2225805900,2790,2790,2790,2790,0
|
|
20240314,161000,2225805900,2790,2790,2790,2790,0
|
|
20240314,160900,2225805900,2790,2790,2790,2790,0
|
|
20240314,160800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,160700,2225805900,2790,2790,2790,2790,0
|
|
20240314,160600,2225805900,2790,2790,2790,2790,0
|
|
20240314,160500,2225805900,2790,2790,2790,2790,0
|
|
20240314,160400,2225805900,2790,2790,2790,2790,0
|
|
20240314,160300,2225805900,2790,2790,2790,2790,0
|
|
20240314,160200,2225805900,2790,2790,2790,2790,0
|
|
20240314,160100,2225805900,2790,2790,2790,2790,0
|
|
20240314,160000,2225805900,2790,2790,2790,2790,0
|
|
20240314,155900,2225805900,2790,2790,2790,2790,0
|
|
20240314,155800,2225805900,2790,2790,2790,2790,0
|
|
20240314,155700,2225805900,2790,2790,2790,2790,0
|
|
20240314,155600,2225805900,2790,2790,2790,2790,0
|
|
20240314,155500,2225805900,2790,2790,2790,2790,0
|
|
20240314,155400,2225805900,2790,2790,2790,2790,0
|
|
20240314,155300,2225805900,2790,2790,2790,2790,0
|
|
20240314,155200,2225805900,2790,2790,2790,2790,0
|
|
20240314,155100,2225805900,2790,2790,2790,2790,0
|
|
20240314,155000,2225805900,2790,2790,2790,2790,0
|
|
20240314,154900,2225805900,2790,2790,2790,2790,0
|
|
20240314,154800,2225805900,2790,2790,2790,2790,0
|
|
20240314,154700,2225805900,2790,2790,2790,2790,0
|
|
20240314,154600,2225805900,2790,2790,2790,2790,0
|
|
20240314,154500,2225805900,2790,2790,2790,2790,0
|
|
20240314,154400,2225805900,2790,2790,2790,2790,0
|
|
20240314,154300,2225805900,2790,2790,2790,2790,0
|
|
20240314,154200,2225805900,2790,2790,2790,2790,0
|
|
20240314,154100,2225805900,2790,2790,2790,2790,0
|
|
20240314,154000,2225805900,2790,2790,2790,2790,0
|
|
20240314,153900,2225805900,2790,2790,2790,2790,0
|
|
20240314,153800,2225805900,2790,2790,2790,2790,38444
|
|
20240314,153700,2225805900,2790,2790,2790,2790,0
|
|
20240314,153600,2225805900,2790,2790,2790,2790,0
|
|
20240314,153500,2225805900,2790,2790,2790,2790,0
|
|
20240314,153400,2225805900,2790,2790,2790,2790,0
|
|
20240314,153300,2225805900,2790,2790,2790,2790,0
|
|
20240314,153200,2225805900,2790,2790,2790,2790,0
|
|
20240314,153100,2225805900,2790,2790,2790,2790,0
|
|
20240314,153000,2225805900,2790,2790,2790,2790,38444
|
|
20240314,152900,2118547140,2800,2800,2800,2800,0
|
|
20240314,152800,2118547140,2800,2800,2800,2800,0
|
|
20240314,152700,2118547140,2800,2800,2800,2800,0
|
|
20240314,152600,2118547140,2800,2800,2800,2800,0
|
|
20240314,152500,2118547140,2800,2800,2800,2800,0
|
|
20240314,152400,2118547140,2800,2800,2800,2800,0
|
|
20240314,152300,2118547140,2800,2800,2800,2800,0
|
|
20240314,152200,2118547140,2800,2800,2800,2800,0
|
|
20240314,152100,2118547140,2800,2800,2800,2800,0
|
|
20240314,152000,2118547140,2800,2800,2800,2800,0
|
|
20240314,151900,2118547140,2800,2795,2805,2795,20929
|
|
20240314,151800,2060014705,2800,2800,2800,2800,317
|
|
20240314,151700,2059127105,2805,2800,2805,2800,736
|
|
20240314,151600,2057066200,2800,2800,2800,2800,16
|
|
20240314,151500,2057021400,2800,2800,2800,2800,1374
|
|
20240314,151400,2053174200,2795,2795,2800,2795,639
|
|
20240314,151300,2051385505,2800,2800,2800,2795,1461
|
|
20240314,151200,2047294710,2795,2800,2800,2795,654
|
|
20240314,151100,2045464180,2800,2800,2800,2795,1006
|
|
20240314,151000,2042652380,2795,2800,2800,2795,9877
|
|
20240314,150900,2015038340,2795,2800,2800,2795,1376
|
|
20240314,150800,2011185550,2800,2795,2800,2795,585
|
|
20240314,150700,2009548735,2795,2800,2800,2795,4951
|
|
20240314,150600,1995707640,2800,2800,2800,2795,4
|
|
20240314,150500,1995696445,2795,2800,2800,2795,2019
|
|
20240314,150400,1990044295,2805,2805,2805,2805,152
|
|
20240314,150300,1989617935,2805,2805,2805,2795,199
|
|
20240314,150200,1989059750,2810,2805,2810,2800,70
|
|
20240314,150100,1988863585,2810,2805,2810,2805,123
|
|
20240314,150000,1988517960,2810,2800,2810,2800,3683
|
|
20240314,145900,1978186740,2805,2805,2805,2805,174
|
|
20240314,145800,1977698670,2805,2800,2805,2800,219
|
|
20240314,145700,1977085410,2800,2800,2800,2800,551
|
|
20240314,145600,1975542610,2800,2800,2800,2800,3503
|
|
20240314,145500,1965734210,2795,2795,2800,2795,4986
|
|
20240314,145400,1951796420,2795,2800,2800,2795,461
|
|
20240314,145300,1950507870,2800,2800,2800,2800,202
|
|
20240314,145200,1949942270,2800,2795,2800,2795,1375
|
|
20240314,145100,1946097635,2800,2800,2800,2800,6
|
|
20240314,145000,1946080835,2800,2795,2800,2795,1293
|
|
20240314,144900,1942466890,2795,2795,2795,2795,2719
|
|
20240314,144800,1934867285,2800,2795,2800,2795,3006
|
|
20240314,144700,1926465485,2800,2795,2800,2790,2913
|
|
20240314,144600,1918330610,2800,2800,2800,2800,8
|
|
20240314,144500,1918308210,2800,2795,2800,2795,817
|
|
20240314,144400,1916024660,2795,2800,2800,2795,5788
|
|
20240314,144300,1899847160,2795,2795,2795,2795,349
|
|
20240314,144200,1898871705,2800,2795,2800,2795,4732
|
|
20240314,144100,1885645185,2800,2800,2800,2795,127
|
|
20240314,144000,1885290205,2800,2795,2800,2795,200
|
|
20240314,143900,1884730950,2800,2795,2800,2795,148
|
|
20240314,143800,1884317255,2800,2800,2800,2795,280
|
|
20240314,143700,1883534540,2800,2795,2800,2795,515
|
|
20240314,143600,1882094830,2800,2800,2800,2795,294
|
|
20240314,143500,1881273045,2790,2795,2800,2790,716
|
|
20240314,143400,1879275090,2790,2790,2795,2790,1181
|
|
20240314,143300,1875980060,2800,2800,2800,2795,4026
|
|
20240314,143200,1864716625,2805,2800,2805,2800,30
|
|
20240314,143100,1864632615,2800,2800,2800,2800,175
|
|
20240314,143000,1864142615,2800,2805,2805,2795,1444
|
|
20240314,142900,1860106230,2800,2800,2805,2800,115
|
|
20240314,142800,1859784210,2805,2805,2805,2795,206
|
|
20240314,142700,1859208385,2805,2795,2805,2795,2231
|
|
20240314,142600,1852972490,2795,2805,2805,2795,17991
|
|
20240314,142500,1802675545,2800,2805,2805,2800,2303
|
|
20240314,142400,1796226795,2805,2805,2805,2805,0
|
|
20240314,142300,1796226795,2805,2800,2805,2800,837
|
|
20240314,142200,1793881510,2800,2800,2800,2800,0
|
|
20240314,142100,1793881510,2800,2800,2800,2800,0
|
|
20240314,142000,1793881510,2800,2800,2800,2800,375
|
|
20240314,141900,1792831510,2800,2805,2805,2800,166
|
|
20240314,141800,1792366505,2800,2805,2805,2800,3501
|
|
20240314,141700,1782563655,2805,2805,2805,2805,0
|
|
20240314,141600,1782563655,2805,2805,2805,2805,0
|
|
20240314,141500,1782563655,2805,2800,2805,2800,839
|
|
20240314,141400,1780214310,2800,2800,2800,2800,600
|
|
20240314,141300,1778534310,2805,2805,2805,2805,44
|
|
20240314,141200,1778410890,2805,2805,2805,2800,2202
|
|
20240314,141100,1772244280,2805,2805,2805,2805,0
|
|
20240314,141000,1772244280,2805,2805,2805,2805,78
|
|
20240314,140900,1772025490,2800,2805,2805,2800,627
|
|
20240314,140800,1770268255,2805,2805,2805,2805,15
|
|
20240314,140700,1770226180,2800,2800,2800,2800,350
|
|
20240314,140600,1769246180,2805,2805,2805,2805,0
|
|
20240314,140500,1769246180,2805,2810,2810,2805,126
|
|
20240314,140400,1768892740,2805,2805,2805,2805,2809
|
|
20240314,140300,1761013495,2805,2805,2805,2805,102
|
|
20240314,140200,1760727385,2800,2800,2800,2800,400
|
|
20240314,140100,1759607385,2800,2800,2800,2800,2090
|
|
20240314,140000,1753755385,2800,2800,2800,2800,2530
|
|
20240314,135900,1746671385,2805,2805,2805,2805,20
|
|
20240314,135800,1746615285,2805,2805,2805,2805,25
|
|
20240314,135700,1746545160,2805,2805,2805,2805,89
|
|
20240314,135600,1746295515,2805,2805,2805,2805,198
|
|
20240314,135500,1745740125,2805,2800,2805,2800,812
|
|
20240314,135400,1743466515,2800,2800,2800,2800,3634
|
|
20240314,135300,1733291315,2805,2800,2805,2800,2202
|
|
20240314,135200,1727125705,2805,2800,2805,2800,101
|
|
20240314,135100,1726842900,2795,2795,2800,2795,211
|
|
20240314,135000,1726252655,2805,2800,2805,2795,3002
|
|
20240314,134900,1717860425,2805,2800,2805,2800,764
|
|
20240314,134800,1715720870,2795,2795,2800,2795,13
|
|
20240314,134700,1715684515,2800,2800,2800,2800,311
|
|
20240314,134600,1714813715,2800,2800,2800,2800,11590
|
|
20240314,134500,1682361715,2800,2800,2800,2800,150
|
|
20240314,134400,1681941715,2805,2805,2805,2805,437
|
|
20240314,134300,1680715930,2805,2800,2805,2800,103
|
|
20240314,134200,1680427515,2800,2805,2805,2800,213
|
|
20240314,134100,1679830550,2805,2805,2805,2805,2676
|
|
20240314,134000,1672324370,2805,2810,2810,2805,139
|
|
20240314,133900,1671934330,2800,2800,2800,2800,780
|
|
20240314,133800,1669750330,2805,2805,2805,2805,0
|
|
20240314,133700,1669750330,2805,2800,2805,2800,3639
|
|
20240314,133600,1659555490,2805,2805,2805,2805,6
|
|
20240314,133500,1659538660,2805,2805,2805,2800,1845
|
|
20240314,133400,1654372635,2805,2800,2805,2800,1124
|
|
20240314,133300,1651225420,2800,2805,2805,2800,250
|
|
20240314,133200,1650524670,2805,2805,2805,2805,530
|
|
20240314,133100,1649038020,2805,2805,2805,2805,588
|
|
20240314,133000,1647388680,2805,2805,2805,2805,3685
|
|
20240314,132900,1637052255,2810,2810,2810,2810,101
|
|
20240314,132800,1636768445,2810,2810,2810,2810,103
|
|
20240314,132700,1636479015,2810,2805,2810,2805,651
|
|
20240314,132600,1634652955,2810,2805,2810,2805,236
|
|
20240314,132500,1633990960,2810,2810,2810,2810,6
|
|
20240314,132400,1633974100,2810,2810,2810,2810,0
|
|
20240314,132300,1633974100,2810,2810,2810,2810,12
|
|
20240314,132200,1633940380,2810,2810,2810,2810,10
|
|
20240314,132100,1633912280,2810,2810,2810,2810,0
|
|
20240314,132000,1633912280,2810,2810,2810,2810,64
|
|
20240314,131900,1633732440,2810,2810,2810,2810,6
|
|
20240314,131800,1633715580,2805,2805,2805,2805,1000
|
|
20240314,131700,1630910580,2810,2810,2810,2810,0
|
|
20240314,131600,1630910580,2810,2810,2810,2810,0
|
|
20240314,131500,1630910580,2810,2810,2810,2810,1010
|
|
20240314,131400,1628072480,2810,2810,2810,2810,300
|
|
20240314,131300,1627229480,2810,2805,2810,2805,142
|
|
20240314,131200,1626831165,2805,2805,2805,2805,8040
|
|
20240314,131100,1604278965,2805,2805,2805,2805,888
|
|
20240314,131000,1601788125,2810,2805,2810,2805,482
|
|
20240314,130900,1600436100,2810,2810,2810,2805,311
|
|
20240314,130800,1599562220,2810,2810,2810,2810,0
|
|
20240314,130700,1599562220,2810,2810,2810,2810,111
|
|
20240314,130600,1599250310,2810,2810,2810,2810,94
|
|
20240314,130500,1598986170,2815,2815,2815,2815,1
|
|
20240314,130400,1598983355,2805,2815,2815,2805,203
|
|
20240314,130300,1598413210,2815,2815,2815,2815,0
|
|
20240314,130200,1598413210,2815,2815,2815,2810,54
|
|
20240314,130100,1598261450,2815,2815,2815,2815,1001
|
|
20240314,130000,1595443635,2805,2805,2805,2805,50
|
|
20240314,125900,1595303385,2815,2815,2815,2815,0
|
|
20240314,125800,1595303385,2815,2815,2815,2815,0
|
|
20240314,125700,1595303385,2815,2815,2815,2815,1
|
|
20240314,125600,1595300570,2805,2815,2815,2805,526
|
|
20240314,125500,1593824880,2815,2815,2815,2815,0
|
|
20240314,125400,1593824880,2815,2815,2815,2815,1
|
|
20240314,125300,1593822065,2805,2805,2815,2805,29
|
|
20240314,125200,1593740700,2815,2815,2815,2815,11
|
|
20240314,125100,1593709735,2815,2815,2815,2815,0
|
|
20240314,125000,1593709735,2815,2805,2815,2805,1489
|
|
20240314,124900,1589533060,2815,2810,2815,2810,56
|
|
20240314,124800,1589375435,2810,2810,2810,2810,416
|
|
20240314,124700,1588206475,2810,2815,2815,2810,4
|
|
20240314,124600,1588195225,2815,2815,2815,2815,5
|
|
20240314,124500,1588181150,2815,2815,2815,2815,11
|
|
20240314,124400,1588150185,2815,2815,2815,2815,1
|
|
20240314,124300,1588147370,2815,2810,2815,2810,378
|
|
20240314,124200,1587085180,2815,2805,2815,2805,240
|
|
20240314,124100,1586411965,2815,2810,2815,2810,13
|
|
20240314,124000,1586375385,2815,2805,2815,2805,2011
|
|
20240314,123900,1580732575,2805,2805,2805,2805,191
|
|
20240314,123800,1580196820,2805,2805,2805,2805,502
|
|
20240314,123700,1578788710,2800,2800,2800,2800,50
|
|
20240314,123600,1578648710,2805,2805,2805,2805,20
|
|
20240314,123500,1578592610,2805,2805,2805,2805,302
|
|
20240314,123400,1577745500,2805,2805,2805,2805,198
|
|
20240314,123300,1577190110,2805,2810,2810,2805,8001
|
|
20240314,123200,1554747300,2810,2810,2810,2810,110
|
|
20240314,123100,1554438200,2815,2810,2815,2805,902
|
|
20240314,123000,1551908050,2815,2815,2815,2815,10
|
|
20240314,122900,1551879900,2815,2810,2815,2810,1021
|
|
20240314,122800,1549010785,2810,2810,2810,2810,115
|
|
20240314,122700,1548687635,2810,2810,2810,2810,10
|
|
20240314,122600,1548659535,2815,2815,2815,2815,0
|
|
20240314,122500,1548659535,2815,2810,2815,2810,110
|
|
20240314,122400,1548350385,2810,2805,2810,2805,2631
|
|
20240314,122300,1540970425,2810,2810,2810,2810,1117
|
|
20240314,122200,1537831655,2810,2810,2810,2810,6
|
|
20240314,122100,1537814795,2810,2810,2810,2810,104
|
|
20240314,122000,1537522555,2805,2810,2810,2805,820
|
|
20240314,121900,1535222355,2805,2805,2805,2805,3000
|
|
20240314,121800,1526807355,2810,2810,2810,2810,19
|
|
20240314,121700,1526753965,2805,2810,2810,2805,28
|
|
20240314,121600,1526675370,2815,2810,2815,2810,4513
|
|
20240314,121500,1513993810,2810,2815,2815,2810,4862
|
|
20240314,121400,1500331580,2810,2810,2815,2810,2017
|
|
20240314,121300,1494663805,2810,2810,2815,2810,10
|
|
20240314,121200,1494635665,2815,2810,2815,2810,12
|
|
20240314,121100,1494601895,2815,2810,2815,2810,4
|
|
20240314,121000,1494590645,2815,2815,2815,2815,9
|
|
20240314,120900,1494565310,2815,2810,2820,2810,7
|
|
20240314,120800,1494545605,2820,2815,2820,2815,1365
|
|
20240314,120700,1490703100,2820,2820,2820,2820,5
|
|
20240314,120600,1490689000,2815,2815,2815,2815,93
|
|
20240314,120500,1490427205,2815,2815,2815,2815,12
|
|
20240314,120400,1490393425,2810,2810,2815,2810,5038
|
|
20240314,120300,1476236630,2805,2810,2810,2805,2
|
|
20240314,120200,1476231015,2810,2810,2810,2810,375
|
|
20240314,120100,1475177265,2810,2810,2810,2810,183
|
|
20240314,120000,1474663035,2810,2810,2810,2810,1223
|
|
20240314,115900,1471226405,2810,2810,2810,2805,525
|
|
20240314,115800,1469751160,2810,2805,2810,2805,66
|
|
20240314,115700,1469565915,2810,2810,2810,2810,499
|
|
20240314,115600,1468163725,2810,2810,2810,2810,13
|
|
20240314,115500,1468127195,2805,2805,2805,2805,1
|
|
20240314,115400,1468124390,2815,2810,2815,2810,1945
|
|
20240314,115300,1462653870,2810,2810,2810,2805,55
|
|
20240314,115200,1462499335,2805,2810,2810,2805,2514
|
|
20240314,115100,1455447465,2810,2810,2815,2805,363
|
|
20240314,115000,1454427430,2810,2810,2810,2810,0
|
|
20240314,114900,1454427430,2810,2810,2810,2810,1014
|
|
20240314,114800,1451578090,2810,2805,2810,2805,19
|
|
20240314,114700,1451524750,2805,2810,2810,2805,2601
|
|
20240314,114600,1444228890,2810,2810,2810,2805,1005
|
|
20240314,114500,1441409840,2810,2810,2810,2810,10
|
|
20240314,114400,1441381740,2810,2810,2810,2805,157
|
|
20240314,114300,1440941195,2805,2805,2805,2805,41
|
|
20240314,114200,1440826190,2810,2810,2810,2805,188
|
|
20240314,114100,1440298260,2805,2800,2810,2800,23
|
|
20240314,114000,1440233830,2800,2805,2805,2800,300
|
|
20240314,113900,1439393780,2800,2810,2810,2800,1886
|
|
20240314,113800,1434094140,2815,2815,2815,2815,3
|
|
20240314,113700,1434085695,2810,2810,2810,2810,1104
|
|
20240314,113600,1430983455,2810,2810,2810,2810,51
|
|
20240314,113500,1430840145,2810,2800,2810,2800,378
|
|
20240314,113400,1429781735,2800,2805,2810,2800,383
|
|
20240314,113300,1428706935,2810,2800,2810,2800,20
|
|
20240314,113200,1428650925,2800,2800,2800,2800,250
|
|
20240314,113100,1427950925,2800,2800,2810,2800,40
|
|
20240314,113000,1427838875,2810,2810,2810,2800,485
|
|
20240314,112900,1426478820,2810,2810,2810,2810,807
|
|
20240314,112800,1424211150,2815,2815,2815,2815,48
|
|
20240314,112700,1424076030,2815,2815,2815,2815,10
|
|
20240314,112600,1424047880,2815,2810,2815,2810,3
|
|
20240314,112500,1424039445,2810,2810,2810,2810,0
|
|
20240314,112400,1424039445,2810,2815,2815,2810,504
|
|
20240314,112300,1422623200,2815,2815,2815,2815,0
|
|
20240314,112200,1422623200,2815,2815,2815,2815,179
|
|
20240314,112100,1422119315,2820,2810,2820,2805,15
|
|
20240314,112000,1422077190,2820,2815,2820,2810,606
|
|
20240314,111900,1420368860,2820,2820,2820,2820,6
|
|
20240314,111800,1420351940,2820,2810,2820,2810,5003
|
|
20240314,111700,1406271385,2810,2810,2810,2810,0
|
|
20240314,111600,1406271385,2810,2810,2810,2810,0
|
|
20240314,111500,1406271385,2810,2810,2810,2810,10
|
|
20240314,111400,1406243285,2795,2805,2810,2795,3212
|
|
20240314,111300,1397260510,2805,2800,2805,2800,1081
|
|
20240314,111200,1394233305,2800,2805,2805,2800,231
|
|
20240314,111100,1393585355,2810,2810,2810,2810,200
|
|
20240314,111000,1393023355,2810,2810,2810,2810,71
|
|
20240314,110900,1392823845,2800,2810,2810,2800,37
|
|
20240314,110800,1392720075,2810,2800,2810,2800,47
|
|
20240314,110700,1392588465,2805,2805,2805,2805,3
|
|
20240314,110600,1392580050,2810,2810,2810,2810,3136
|
|
20240314,110500,1383767890,2810,2800,2810,2795,3401
|
|
20240314,110400,1374260035,2800,2815,2815,2800,36
|
|
20240314,110300,1374158720,2815,2815,2815,2815,2
|
|
20240314,110200,1374153090,2815,2810,2815,2795,14379
|
|
20240314,110100,1333925885,2810,2800,2810,2800,520
|
|
20240314,110000,1332469685,2800,2805,2815,2800,7997
|
|
20240314,105900,1310012085,2800,2800,2800,2800,3838
|
|
20240314,105800,1299265685,2805,2805,2805,2805,112
|
|
20240314,105700,1298951525,2805,2800,2805,2800,120
|
|
20240314,105600,1298615425,2805,2805,2805,2805,0
|
|
20240314,105500,1298615425,2805,2800,2805,2800,89
|
|
20240314,105400,1298366220,2800,2800,2800,2800,142
|
|
20240314,105300,1297968620,2805,2805,2805,2795,1127
|
|
20240314,105200,1294813020,2800,2800,2800,2800,927
|
|
20240314,105100,1292217420,2800,2805,2805,2800,1050
|
|
20240314,105000,1289277260,2805,2800,2805,2800,426
|
|
20240314,104900,1288084440,2805,2800,2805,2800,1381
|
|
20240314,104800,1284217600,2800,2805,2810,2800,10327
|
|
20240314,104700,1255253350,2805,2805,2810,2805,2677
|
|
20240314,104600,1247744140,2805,2805,2805,2805,2
|
|
20240314,104500,1247738530,2805,2805,2805,2805,0
|
|
20240314,104400,1247738530,2805,2805,2805,2805,1833
|
|
20240314,104300,1242596965,2810,2810,2810,2810,0
|
|
20240314,104200,1242596965,2810,2810,2810,2810,1
|
|
20240314,104100,1242594155,2810,2805,2810,2805,960
|
|
20240314,104000,1239901330,2810,2810,2810,2810,54
|
|
20240314,103900,1239749590,2810,2810,2810,2810,100
|
|
20240314,103800,1239468590,2805,2810,2810,2805,6100
|
|
20240314,103700,1222343075,2810,2805,2810,2805,15
|
|
20240314,103600,1222300930,2810,2805,2810,2805,782
|
|
20240314,103500,1220107395,2805,2805,2805,2805,1005
|
|
20240314,103400,1217288370,2805,2805,2805,2805,119
|
|
20240314,103300,1216954575,2810,2810,2810,2810,198
|
|
20240314,103200,1216398195,2810,2810,2810,2810,732
|
|
20240314,103100,1214341275,2810,2810,2810,2810,106
|
|
20240314,103000,1214043415,2810,2800,2810,2800,1427
|
|
20240314,102900,1210036965,2800,2805,2805,2800,275
|
|
20240314,102800,1209266685,2805,2805,2805,2800,12952
|
|
20240314,102700,1173001075,2800,2805,2805,2800,4480
|
|
20240314,102600,1160439675,2810,2805,2810,2805,1325
|
|
20240314,102500,1156723040,2800,2800,2810,2800,438
|
|
20240314,102400,1155496625,2810,2800,2810,2800,3455
|
|
20240314,102300,1145822605,2805,2810,2810,2800,358
|
|
20240314,102200,1144818030,2810,2800,2810,2800,1981
|
|
20240314,102100,1139261820,2800,2800,2800,2800,233
|
|
20240314,102000,1138609420,2805,2805,2805,2805,761
|
|
20240314,101900,1136474815,2805,2800,2805,2800,558
|
|
20240314,101800,1134912275,2800,2800,2800,2800,2020
|
|
20240314,101700,1129256275,2805,2800,2805,2795,1981
|
|
20240314,101600,1123709420,2795,2800,2805,2795,3016
|
|
20240314,101500,1115270610,2800,2800,2800,2795,438
|
|
20240314,101400,1114045210,2800,2800,2800,2800,4183
|
|
20240314,101300,1102332810,2800,2800,2800,2800,309
|
|
20240314,101200,1101467610,2800,2800,2800,2795,647
|
|
20240314,101100,1099658010,2800,2800,2800,2795,1152
|
|
20240314,101000,1096434830,2800,2800,2800,2795,2646
|
|
20240314,100900,1089026890,2795,2800,2800,2795,12
|
|
20240314,100800,1088993295,2795,2800,2800,2795,1618
|
|
20240314,100700,1084465395,2810,2800,2810,2800,2691
|
|
20240314,100600,1076923315,2800,2805,2805,2800,3394
|
|
20240314,100500,1067420065,2805,2800,2805,2800,2837
|
|
20240314,100400,1059476325,2800,2800,2800,2795,33
|
|
20240314,100300,1059383935,2800,2800,2800,2795,4919
|
|
20240314,100200,1045634695,2800,2800,2805,2800,2222
|
|
20240314,100100,1039412485,2805,2805,2805,2805,1
|
|
20240314,100000,1039409680,2805,2800,2805,2800,8891
|
|
20240314,095900,1014514870,2805,2805,2805,2800,1478
|
|
20240314,095800,1010375730,2805,2805,2805,2800,1434
|
|
20240314,095700,1006360460,2800,2805,2805,2800,4018
|
|
20240314,095600,995106470,2805,2805,2805,2805,153
|
|
20240314,095500,994677305,2805,2805,2805,2805,702
|
|
20240314,095400,992708195,2805,2805,2805,2800,28303
|
|
20240314,095300,913428400,2805,2805,2810,2805,971
|
|
20240314,095200,910704680,2805,2810,2810,2800,311
|
|
20240314,095100,909833180,2800,2810,2810,2800,1344
|
|
20240314,095000,906063415,2805,2805,2810,2800,5890
|
|
20240314,094900,889546385,2810,2805,2810,2805,1544
|
|
20240314,094800,885214890,2805,2805,2805,2800,14411
|
|
20240314,094700,844845415,2805,2810,2810,2805,3076
|
|
20240314,094600,836217165,2815,2815,2815,2810,12
|
|
20240314,094500,836183410,2805,2805,2805,2805,2616
|
|
20240314,094400,828845530,2805,2815,2820,2805,16917
|
|
20240314,094300,781386305,2815,2820,2820,2815,1010
|
|
20240314,094200,778540645,2820,2815,2820,2815,560
|
|
20240314,094100,776964235,2815,2810,2815,2810,1456
|
|
20240314,094000,772872850,2810,2810,2815,2805,7403
|
|
20240314,093900,752076495,2810,2815,2815,2810,116
|
|
20240314,093800,751750480,2815,2810,2815,2810,890
|
|
20240314,093700,749248500,2810,2810,2815,2805,3206
|
|
20240314,093600,740239280,2810,2810,2810,2805,1036
|
|
20240314,093500,737328165,2810,2810,2815,2805,16534
|
|
20240314,093400,690943800,2810,2820,2820,2810,4510
|
|
20240314,093300,678270560,2815,2820,2820,2810,1382
|
|
20240314,093200,674381080,2815,2810,2815,2810,1064
|
|
20240314,093100,671386925,2815,2810,2815,2810,4244
|
|
20240314,093000,659461175,2810,2810,2810,2805,316
|
|
20240314,092900,658573230,2805,2805,2810,2805,8781
|
|
20240314,092800,633937505,2800,2805,2810,2800,6363
|
|
20240314,092700,616090870,2810,2810,2815,2805,5476
|
|
20240314,092600,600730125,2810,2810,2815,2805,2774
|
|
20240314,092500,592942845,2805,2815,2815,2805,16720
|
|
20240314,092400,546031480,2810,2820,2825,2805,30521
|
|
20240314,092300,460256225,2820,2830,2830,2820,7993
|
|
20240314,092200,437711720,2830,2830,2830,2825,4368
|
|
20240314,092100,425371560,2825,2825,2830,2825,5815
|
|
20240314,092000,408941245,2825,2820,2830,2820,1548
|
|
20240314,091900,404573140,2820,2845,2845,2820,30776
|
|
20240314,091800,317629650,2835,2830,2845,2830,1693
|
|
20240314,091700,312826700,2835,2835,2845,2830,2458
|
|
20240314,091600,305858770,2830,2840,2850,2830,6641
|
|
20240314,091500,287031125,2850,2840,2850,2835,3670
|
|
20240314,091400,276615935,2840,2845,2850,2835,22605
|
|
20240314,091300,212420145,2850,2850,2850,2845,9236
|
|
20240314,091200,186142910,2845,2850,2850,2845,5117
|
|
20240314,091100,171574275,2850,2860,2860,2850,572
|
|
20240314,091000,169942750,2860,2855,2860,2845,6824
|
|
20240314,090900,150488595,2860,2860,2860,2860,374
|
|
20240314,090800,149418955,2860,2850,2860,2850,791
|
|
20240314,090700,147164055,2850,2855,2855,2845,5913
|
|
20240314,090600,130314930,2860,2860,2860,2860,698
|
|
20240314,090500,128318650,2860,2855,2860,2855,182
|
|
20240314,090400,127798875,2850,2860,2860,2850,3205
|
|
20240314,090300,118636185,2860,2840,2860,2835,3016
|
|
20240314,090200,110046250,2860,2860,2880,2845,19162
|
|
20240314,090100,55322185,2865,2880,2890,2865,4683
|
|
20240314,090000,41876930,2890,2875,2890,2870,14372
|