589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184600,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,184500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,184400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,184300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,184200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,184100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,184000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,183000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,182000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181600,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,181500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,181000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,180000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,175000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174600,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,174500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,174000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,173000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,172000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171600,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,171500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,171000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,170000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,165000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164600,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,164500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,164000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,163000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,162000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161600,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,161500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,161000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,160000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,155000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154600,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,154500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,154000,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153900,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153800,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153700,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153600,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153500,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153400,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153300,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153200,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153100,1688386300500,74900,74900,74900,74900,0
|
|
20240304,153000,1688386300500,74900,74900,74900,74900,1428567
|
|
20240304,152900,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152800,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152700,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152600,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152500,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152400,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152300,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152200,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152100,1581386632200,74700,74700,74700,74700,0
|
|
20240304,152000,1581386632200,74700,74700,74700,74700,0
|
|
20240304,151900,1581386632200,74700,74700,74800,74700,82321
|
|
20240304,151800,1575232171700,74800,74800,74800,74700,88595
|
|
20240304,151700,1568606572000,74800,74800,74800,74700,61404
|
|
20240304,151600,1564016053100,74700,74700,74800,74700,31353
|
|
20240304,151500,1561672311900,74800,74800,74800,74700,28658
|
|
20240304,151400,1559529771000,74800,74700,74800,74700,24454
|
|
20240304,151300,1557701583000,74800,74800,74800,74700,22822
|
|
20240304,151200,1555995280300,74800,74800,74800,74700,26944
|
|
20240304,151100,1553981317600,74700,74800,74800,74700,20804
|
|
20240304,151000,1552426214900,74700,74800,74800,74700,18200
|
|
20240304,150900,1551065695400,74700,74800,74800,74700,23821
|
|
20240304,150800,1549285407700,74800,74800,74800,74700,16122
|
|
20240304,150700,1548080501500,74700,74800,74800,74700,16449
|
|
20240304,150600,1546851248700,74800,74700,74800,74700,13151
|
|
20240304,150500,1545868363900,74800,74800,74800,74700,18661
|
|
20240304,150400,1544473577100,74700,74700,74800,74700,10294
|
|
20240304,150300,1543704464300,74700,74800,74800,74700,11554
|
|
20240304,150200,1542841184600,74800,74800,74900,74700,87263
|
|
20240304,150100,1536314009900,74900,74900,74900,74800,46868
|
|
20240304,150000,1532807845700,74900,74800,74900,74800,19958
|
|
20240304,145900,1531314434000,74800,74800,74900,74800,23184
|
|
20240304,145800,1529579732200,74800,74800,74900,74800,15884
|
|
20240304,145700,1528390983700,74900,74900,74900,74800,15785
|
|
20240304,145600,1527209546300,74800,74900,74900,74800,12550
|
|
20240304,145500,1526270422800,74800,74900,74900,74800,18545
|
|
20240304,145400,1524882887300,74800,74900,74900,74800,25574
|
|
20240304,145300,1522968381500,74900,74800,74900,74800,13956
|
|
20240304,145200,1521923839000,74900,74900,74900,74800,17601
|
|
20240304,145100,1520606434600,74900,74900,74900,74800,18450
|
|
20240304,145000,1519225328000,74900,74800,74900,74700,39532
|
|
20240304,144900,1516267547000,74800,74800,74800,74700,132285
|
|
20240304,144800,1506373014200,74800,74800,74800,74700,15276
|
|
20240304,144700,1505230801800,74700,74800,74800,74700,38873
|
|
20240304,144600,1502323803800,74800,74700,74800,74700,10097
|
|
20240304,144500,1501568835200,74800,74800,74800,74700,12317
|
|
20240304,144400,1500648003200,74800,74800,74800,74700,17362
|
|
20240304,144300,1499349903600,74800,74800,74800,74700,16252
|
|
20240304,144200,1498134787700,74700,74800,74800,74700,19239
|
|
20240304,144100,1496696178000,74700,74800,74800,74700,21277
|
|
20240304,144000,1495105062600,74800,74800,74800,74700,8908
|
|
20240304,143900,1494439245900,74700,74700,74800,74700,15377
|
|
20240304,143800,1493289449800,74800,74800,74900,74700,108389
|
|
20240304,143700,1485181855700,74800,74700,74900,74700,40238
|
|
20240304,143600,1482171864700,74800,74800,74800,74700,114748
|
|
20240304,143500,1473589348200,74700,74800,74800,74700,19858
|
|
20240304,143400,1472104714100,74800,74800,74900,74700,219005
|
|
20240304,143300,1455722523800,74800,74900,74900,74800,28057
|
|
20240304,143200,1453622641400,74800,74900,74900,74800,19734
|
|
20240304,143100,1452145667800,74800,74800,74900,74800,28378
|
|
20240304,143000,1450021811800,74900,74900,74900,74800,59983
|
|
20240304,142900,1445533042700,74800,74900,74900,74800,36020
|
|
20240304,142800,1442837448500,74800,74800,74900,74800,21691
|
|
20240304,142700,1441213665900,74800,74900,74900,74800,17391
|
|
20240304,142600,1439911627000,74900,74800,74900,74800,17510
|
|
20240304,142500,1438600741000,74800,74900,74900,74800,17491
|
|
20240304,142400,1437291483100,74800,74900,74900,74800,15366
|
|
20240304,142300,1436141187600,74800,74800,74900,74800,20892
|
|
20240304,142200,1434577178800,74800,74900,74900,74800,17502
|
|
20240304,142100,1433267087400,74800,74900,74900,74800,22999
|
|
20240304,142000,1431545788000,74800,74900,74900,74800,16129
|
|
20240304,141900,1430338269100,74800,74900,74900,74800,15755
|
|
20240304,141800,1429158795600,74900,74800,74900,74800,13051
|
|
20240304,141700,1428181641500,74800,74800,74900,74800,32508
|
|
20240304,141600,1425747217100,74800,74900,74900,74800,12049
|
|
20240304,141500,1424845020600,74900,74900,74900,74800,10874
|
|
20240304,141400,1424030904700,74900,74800,74900,74800,11484
|
|
20240304,141300,1423171130400,74900,74800,74900,74800,14641
|
|
20240304,141200,1422074903700,74900,74900,74900,74800,20569
|
|
20240304,141100,1420535328100,74800,74800,74900,74800,9076
|
|
20240304,141000,1419855858400,74800,74800,74900,74700,81270
|
|
20240304,140900,1413776697300,74700,74800,74800,74700,44930
|
|
20240304,140800,1410416275800,74700,74800,74800,74700,6026
|
|
20240304,140700,1409965686200,74800,74800,74800,74700,12229
|
|
20240304,140600,1409051298800,74800,74800,74900,74700,214311
|
|
20240304,140500,1393020913000,74800,74800,74900,74700,177128
|
|
20240304,140400,1379771627900,74800,74800,74800,74700,54543
|
|
20240304,140300,1375692084000,74800,74700,74800,74700,24231
|
|
20240304,140200,1373879856700,74700,74800,74800,74700,14602
|
|
20240304,140100,1372787856700,74800,74800,74800,74700,24222
|
|
20240304,140000,1370977073100,74800,74800,74800,74700,15150
|
|
20240304,135900,1369844185000,74800,74800,74800,74700,45791
|
|
20240304,135800,1366419342700,74700,74700,74800,74700,17041
|
|
20240304,135700,1365145190000,74800,74800,74800,74700,18703
|
|
20240304,135600,1363746823400,74700,74800,74800,74700,22030
|
|
20240304,135500,1362099946500,74800,74700,74800,74600,27552
|
|
20240304,135400,1360040740400,74600,74700,74700,74600,223306
|
|
20240304,135300,1343360370800,74700,74600,74700,74600,18426
|
|
20240304,135200,1341984229000,74600,74700,74700,74600,14854
|
|
20240304,135100,1340875144900,74600,74600,74700,74600,25109
|
|
20240304,135000,1339001108300,74600,74700,74700,74600,17559
|
|
20240304,134900,1337690087100,74600,74700,74700,74600,11723
|
|
20240304,134800,1336814715900,74600,74700,74700,74600,12978
|
|
20240304,134700,1335845632700,74600,74700,74700,74600,18974
|
|
20240304,134600,1334428777900,74700,74700,74700,74600,9333
|
|
20240304,134500,1333731770500,74600,74700,74700,74600,15843
|
|
20240304,134400,1332548951000,74600,74600,74700,74600,45889
|
|
20240304,134300,1329121263800,74700,74700,74700,74600,10590
|
|
20240304,134200,1328330623500,74700,74700,74700,74600,10844
|
|
20240304,134100,1327521128600,74700,74700,74700,74600,12862
|
|
20240304,134000,1326560912800,74600,74800,74800,74600,151248
|
|
20240304,133900,1315262543300,74800,74700,74800,74700,19422
|
|
20240304,133800,1313810787700,74700,74800,74800,74700,12863
|
|
20240304,133700,1312849190500,74800,74800,74800,74700,13505
|
|
20240304,133600,1311839503400,74800,74800,74800,74700,13657
|
|
20240304,133500,1310818518700,74800,74700,74800,74700,22665
|
|
20240304,133400,1309124669000,74800,74700,74800,74700,11693
|
|
20240304,133300,1308250374100,74800,74700,74800,74700,32524
|
|
20240304,133200,1305820266300,74700,74800,74800,74700,10456
|
|
20240304,133100,1305038673400,74800,74800,74800,74700,12404
|
|
20240304,133000,1304111187200,74700,74700,74800,74700,12322
|
|
20240304,132900,1303189998700,74700,74700,74800,74700,10788
|
|
20240304,132800,1302383411100,74700,74700,74800,74700,17253
|
|
20240304,132700,1301093233800,74700,74700,74800,74700,12392
|
|
20240304,132600,1300166654500,74700,74800,74800,74700,18801
|
|
20240304,132500,1298761027600,74700,74800,74800,74700,20007
|
|
20240304,132400,1297266011900,74800,74800,74800,74700,11436
|
|
20240304,132300,1296411212500,74700,74600,74800,74600,50825
|
|
20240304,132200,1292614145900,74600,74700,74700,74600,13757
|
|
20240304,132100,1291586742700,74700,74700,74700,74600,27435
|
|
20240304,132000,1289537719000,74600,74600,74700,74600,17581
|
|
20240304,131900,1288224737600,74700,74600,74700,74600,7798
|
|
20240304,131800,1287642459900,74600,74700,74800,74600,10586
|
|
20240304,131700,1286851626500,74700,74800,74800,74600,22059
|
|
20240304,131600,1285203653100,74800,74700,74800,74700,63946
|
|
20240304,131500,1280426241000,74700,74700,74800,74700,18109
|
|
20240304,131400,1279072867700,74800,74700,74800,74600,79404
|
|
20240304,131300,1273141304000,74600,74700,74700,74600,16788
|
|
20240304,131200,1271887454200,74700,74700,74700,74600,10740
|
|
20240304,131100,1271085312000,74700,74700,74700,74600,47520
|
|
20240304,131000,1267535840000,74700,74700,74700,74600,80882
|
|
20240304,130900,1261494568600,74700,74600,74700,74600,86299
|
|
20240304,130800,1255048615900,74600,74700,74700,74600,12973
|
|
20240304,130700,1254079788400,74600,74700,74700,74600,18928
|
|
20240304,130600,1252666385700,74700,74700,74700,74600,16974
|
|
20240304,130500,1251398738200,74600,74600,74700,74600,14527
|
|
20240304,130400,1250313827400,74700,74700,74700,74600,13898
|
|
20240304,130300,1249276070000,74700,74700,74700,74600,17822
|
|
20240304,130200,1247944947200,74600,74600,74700,74600,21727
|
|
20240304,130100,1246322445100,74700,74700,74700,74600,15020
|
|
20240304,130000,1245200835100,74700,74700,74700,74600,20038
|
|
20240304,125900,1243704210400,74600,74700,74700,74500,89346
|
|
20240304,125800,1237038635300,74700,74500,74700,74500,187927
|
|
20240304,125700,1223019163700,74600,74600,74600,74500,33435
|
|
20240304,125600,1220525186900,74500,74500,74600,74500,50632
|
|
20240304,125500,1216748247000,74600,74600,74600,74500,20126
|
|
20240304,125400,1215247080100,74600,74600,74600,74500,15019
|
|
20240304,125300,1214126939500,74500,74600,74600,74500,14823
|
|
20240304,125200,1213021375600,74600,74600,74600,74500,9447
|
|
20240304,125100,1212316768900,74600,74600,74600,74500,13260
|
|
20240304,125000,1211328089000,74600,74500,74600,74400,178670
|
|
20240304,124900,1198017198500,74400,74500,74500,74400,22141
|
|
20240304,124800,1196368058100,74500,74500,74500,74400,17578
|
|
20240304,124700,1195058744800,74500,74400,74500,74400,12028
|
|
20240304,124600,1194163225400,74400,74500,74500,74400,14699
|
|
20240304,124500,1193068549700,74500,74500,74500,74400,9522
|
|
20240304,124400,1192359496900,74400,74400,74500,74400,10105
|
|
20240304,124300,1191606947700,74400,74500,74500,74400,15725
|
|
20240304,124200,1190436215600,74500,74400,74500,74400,10744
|
|
20240304,124100,1189636130400,74400,74500,74500,74400,18779
|
|
20240304,124000,1188237918300,74500,74500,74500,74400,9221
|
|
20240304,123900,1187551178600,74400,74500,74500,74400,9080
|
|
20240304,123800,1186874931500,74400,74400,74500,74400,7734
|
|
20240304,123700,1186298853100,74500,74500,74500,74400,11455
|
|
20240304,123600,1185446001400,74400,74500,74500,74400,9988
|
|
20240304,123500,1184702474500,74400,74400,74500,74400,7419
|
|
20240304,123400,1184149901600,74500,74400,74500,74400,18518
|
|
20240304,123300,1182771174800,74400,74500,74500,74400,16161
|
|
20240304,123200,1181567602000,74400,74500,74500,74400,14289
|
|
20240304,123100,1180503366300,74500,74500,74500,74400,11303
|
|
20240304,123000,1179661434800,74500,74500,74500,74400,22890
|
|
20240304,122900,1177956496300,74500,74500,74500,74400,10625
|
|
20240304,122800,1177165149200,74500,74400,74500,74400,11766
|
|
20240304,122700,1176288789700,74400,74500,74500,74400,6880
|
|
20240304,122600,1175776338000,74500,74500,74500,74400,12333
|
|
20240304,122500,1174857724700,74500,74400,74500,74400,11061
|
|
20240304,122400,1174033897400,74500,74500,74500,74400,9884
|
|
20240304,122300,1173297879100,74500,74500,74500,74400,8872
|
|
20240304,122200,1172637154600,74400,74500,74500,74400,11981
|
|
20240304,122100,1171744837100,74400,74500,74500,74400,11778
|
|
20240304,122000,1170867949200,74500,74500,74500,74400,6848
|
|
20240304,121900,1170357923000,74400,74400,74500,74400,8699
|
|
20240304,121800,1169710098000,74500,74500,74500,74400,9114
|
|
20240304,121700,1169031163300,74400,74500,74500,74400,18748
|
|
20240304,121600,1167635174400,74400,74400,74500,74400,9910
|
|
20240304,121500,1166896962500,74500,74500,74500,74400,48668
|
|
20240304,121400,1163271967200,74400,74500,74500,74400,13886
|
|
20240304,121300,1162238111900,74400,74300,74500,74300,33984
|
|
20240304,121200,1159709402700,74300,74400,74400,74300,8783
|
|
20240304,121100,1159056081100,74400,74400,74400,74300,15874
|
|
20240304,121000,1157875263500,74400,74300,74400,74300,6253
|
|
20240304,120900,1157410318700,74400,74300,74400,74300,27550
|
|
20240304,120800,1155360741900,74400,74500,74500,74300,31077
|
|
20240304,120700,1153048401300,74400,74500,74500,74400,6858
|
|
20240304,120600,1152538001900,74500,74400,74500,74400,35066
|
|
20240304,120500,1149928747900,74500,74400,74500,74400,5929
|
|
20240304,120400,1149487429000,74400,74400,74500,74400,18578
|
|
20240304,120300,1148105090600,74400,74500,74500,74400,22529
|
|
20240304,120200,1146428560500,74500,74400,74500,74400,18135
|
|
20240304,120100,1145078922700,74400,74400,74500,74400,8142
|
|
20240304,120000,1144472786200,74500,74500,74500,74400,4462
|
|
20240304,115900,1144140437700,74400,74400,74500,74400,15154
|
|
20240304,115800,1143012594100,74400,74400,74500,74400,9219
|
|
20240304,115700,1142326171500,74400,74400,74500,74400,7900
|
|
20240304,115600,1141737997000,74400,74400,74500,74400,40300
|
|
20240304,115500,1138739256600,74400,74400,74500,74400,6950
|
|
20240304,115400,1138221707100,74500,74500,74500,74400,6122
|
|
20240304,115300,1137765829700,74500,74400,74500,74400,6107
|
|
20240304,115200,1137311095800,74500,74500,74500,74400,15573
|
|
20240304,115100,1136151040400,74500,74500,74600,74400,61912
|
|
20240304,115000,1131538156000,74500,74600,74600,74500,9569
|
|
20240304,114900,1130824674600,74600,74700,74700,74500,38931
|
|
20240304,114800,1127920859800,74700,74600,74700,74600,14207
|
|
20240304,114700,1126860533400,74700,74600,74700,74600,9518
|
|
20240304,114600,1126150010900,74600,74600,74700,74500,17597
|
|
20240304,114500,1124837114500,74600,74600,74700,74500,66721
|
|
20240304,114400,1119859908800,74600,74400,74700,74400,291952
|
|
20240304,114300,1098091671800,74500,74500,74500,74400,37407
|
|
20240304,114200,1095305191300,74400,74500,74500,74400,18532
|
|
20240304,114100,1093924997900,74400,74500,74500,74400,7521
|
|
20240304,114000,1093364886600,74400,74400,74400,74300,38855
|
|
20240304,113900,1090474439700,74400,74400,74400,74300,9045
|
|
20240304,113800,1089801558800,74400,74300,74400,74300,23432
|
|
20240304,113700,1088058291600,74400,74400,74500,74300,60435
|
|
20240304,113600,1083561760500,74400,74300,74500,74300,80214
|
|
20240304,113500,1077593454700,74400,74400,74400,74300,40728
|
|
20240304,113400,1074563695500,74400,74400,74400,74300,10732
|
|
20240304,113300,1073765450100,74300,74300,74400,74300,15618
|
|
20240304,113200,1072603677900,74300,74400,74400,74300,12846
|
|
20240304,113100,1071648621700,74300,74400,74400,74300,13309
|
|
20240304,113000,1070659205400,74400,74300,74400,74300,10185
|
|
20240304,112900,1069901953800,74400,74400,74400,74300,8033
|
|
20240304,112800,1069304455600,74300,74400,74400,74300,11598
|
|
20240304,112700,1068442140100,74300,74300,74400,74300,13336
|
|
20240304,112600,1067450555200,74300,74300,74400,74300,16648
|
|
20240304,112500,1066212166100,74400,74300,74400,74300,8479
|
|
20240304,112400,1065581619700,74400,74300,74400,74300,14053
|
|
20240304,112300,1064536986500,74300,74300,74400,74200,48270
|
|
20240304,112200,1060950581300,74300,74300,74300,74200,7518
|
|
20240304,112100,1060392148400,74300,74200,74300,74200,7138
|
|
20240304,112000,1059861924100,74300,74300,74300,74200,13427
|
|
20240304,111900,1058864500000,74300,74300,74300,74200,19737
|
|
20240304,111800,1057398306800,74200,74200,74300,74200,77073
|
|
20240304,111700,1051672240500,74200,74200,74300,74200,9550
|
|
20240304,111600,1050962794000,74200,74200,74300,74200,23122
|
|
20240304,111500,1049245248400,74300,74200,74300,74200,5471
|
|
20240304,111400,1048838962600,74200,74300,74300,74200,6431
|
|
20240304,111300,1048361424600,74200,74300,74300,74200,13368
|
|
20240304,111200,1047369024700,74200,74200,74300,74100,37816
|
|
20240304,111100,1044562802400,74100,74100,74200,74100,16923
|
|
20240304,111000,1043307211700,74200,74200,74200,74100,19437
|
|
20240304,110900,1041865262500,74200,74200,74200,74100,14230
|
|
20240304,110800,1040809566000,74100,74200,74300,74100,147737
|
|
20240304,110700,1029847638400,74200,74200,74300,74200,99686
|
|
20240304,110600,1022450273500,74300,74200,74300,74200,8910
|
|
20240304,110500,1021788493400,74200,74300,74300,74200,8207
|
|
20240304,110400,1021179085200,74300,74300,74300,74200,14473
|
|
20240304,110300,1020104151900,74300,74200,74300,74200,11159
|
|
20240304,110200,1019275572300,74300,74300,74300,74200,8519
|
|
20240304,110100,1018642960000,74200,74200,74300,74200,33709
|
|
20240304,110000,1016141155600,74200,74300,74300,74200,6145
|
|
20240304,105900,1015684709900,74300,74200,74300,74200,13092
|
|
20240304,105800,1014712886300,74200,74200,74300,74200,6460
|
|
20240304,105700,1014233067800,74200,74300,74400,74200,135483
|
|
20240304,105600,1004166690200,74300,74400,74400,74300,13677
|
|
20240304,105500,1003149607900,74300,74400,74400,74300,10859
|
|
20240304,105400,1002342129200,74400,74400,74400,74300,9773
|
|
20240304,105300,1001615257100,74400,74400,74400,74300,10658
|
|
20240304,105200,1000822775300,74300,74300,74400,74200,196559
|
|
20240304,105100,986217207000,74300,74300,74300,74200,11930
|
|
20240304,105000,985331012400,74300,74200,74300,74200,14142
|
|
20240304,104900,984280780900,74300,74200,74300,74200,10752
|
|
20240304,104800,983482130700,74200,74200,74300,74200,10437
|
|
20240304,104700,982707213000,74300,74300,74300,74200,5228
|
|
20240304,104600,982318913100,74300,74200,74300,74100,88661
|
|
20240304,104500,975739295800,74100,74200,74200,74100,11721
|
|
20240304,104400,974869917100,74200,74200,74200,74100,24455
|
|
20240304,104300,973055787200,74200,74200,74200,74100,19672
|
|
20240304,104200,971596227200,74200,74100,74200,74100,7888
|
|
20240304,104100,971011158100,74200,74200,74200,74100,40971
|
|
20240304,104000,967971357600,74200,74200,74300,74100,54731
|
|
20240304,103900,963910253000,74200,74200,74300,74200,9706
|
|
20240304,103800,963189723700,74300,74100,74300,74100,15097
|
|
20240304,103700,962069511000,74200,74300,74300,74100,45157
|
|
20240304,103600,958718533900,74300,74200,74300,74100,150434
|
|
20240304,103500,947556262700,74200,74200,74200,74100,27406
|
|
20240304,103400,945523321900,74200,74100,74200,74100,9209
|
|
20240304,103300,944840529100,74200,74200,74200,74100,17037
|
|
20240304,103200,943577581800,74200,74100,74200,74100,5915
|
|
20240304,103100,943139027900,74200,74200,74200,74100,15527
|
|
20240304,103000,941987733400,74200,74200,74300,74100,125286
|
|
20240304,102900,932691634200,74200,74200,74200,74100,8050
|
|
20240304,102800,932094666100,74200,74200,74300,74100,113364
|
|
20240304,102700,923683231000,74200,74200,74300,74200,8200
|
|
20240304,102600,923074519200,74300,74200,74300,74100,52821
|
|
20240304,102500,919155168400,74200,74100,74200,74100,40199
|
|
20240304,102400,916174725600,74200,74200,74200,74100,18117
|
|
20240304,102300,914831621500,74200,74300,74400,74100,105385
|
|
20240304,102200,907006697200,74400,74300,74400,74200,111339
|
|
20240304,102100,898734347700,74300,74200,74300,74200,6510
|
|
20240304,102000,898250815300,74300,74100,74300,74100,48136
|
|
20240304,101900,894679622900,74100,74200,74200,74100,18772
|
|
20240304,101800,893287275600,74200,74100,74200,74100,18878
|
|
20240304,101700,891887031600,74200,74200,74300,74100,27328
|
|
20240304,101600,889859405600,74200,74200,74300,74100,149928
|
|
20240304,101500,878734876700,74200,74200,74300,74100,122220
|
|
20240304,101400,869665815000,74100,74100,74200,74100,25819
|
|
20240304,101300,867751732000,74100,74200,74200,74100,15082
|
|
20240304,101200,866633352300,74100,74200,74300,74100,122735
|
|
20240304,101100,857528001000,74200,74300,74300,74200,188187
|
|
20240304,101000,843563773800,74300,74400,74500,74200,413895
|
|
20240304,100900,812790420400,74400,74500,74500,74400,31185
|
|
20240304,100800,810468989900,74400,74500,74500,74400,43903
|
|
20240304,100700,807201253600,74500,74500,74500,74400,40294
|
|
20240304,100600,804200982900,74500,74500,74500,74400,29067
|
|
20240304,100500,802037502000,74500,74500,74500,74400,38891
|
|
20240304,100400,799141339000,74400,74500,74600,74400,291378
|
|
20240304,100300,777435412600,74500,74700,74700,74500,199787
|
|
20240304,100200,762535525800,74600,74600,74700,74600,18188
|
|
20240304,100100,761178046200,74700,74700,74700,74600,18062
|
|
20240304,100000,759829919500,74600,74700,74700,74600,42373
|
|
20240304,095900,756665606400,74600,74700,74700,74600,26877
|
|
20240304,095800,754659955100,74700,74700,74700,74600,22047
|
|
20240304,095700,753013631200,74700,74800,74800,74600,278548
|
|
20240304,095600,732206412500,74700,74800,74800,74700,18061
|
|
20240304,095500,730856740100,74800,74800,74800,74700,13025
|
|
20240304,095400,729883388600,74800,74900,74900,74700,158384
|
|
20240304,095300,718036687200,74900,74900,75000,74800,328458
|
|
20240304,095200,693431179600,74800,74900,74900,74800,73677
|
|
20240304,095100,687913572700,74800,74800,74900,74700,147604
|
|
20240304,095000,676872261300,74800,74900,74900,74800,185921
|
|
20240304,094900,662963338700,74900,74900,74900,74800,44345
|
|
20240304,094800,659642394400,74900,74900,74900,74800,66257
|
|
20240304,094700,654680604800,74900,74900,74900,74800,38600
|
|
20240304,094600,651789834300,74900,74900,75000,74800,453165
|
|
20240304,094500,617848400700,74900,74900,74900,74800,58107
|
|
20240304,094400,613497967500,74900,74900,74900,74800,54018
|
|
20240304,094300,609453472600,74900,74900,74900,74800,40929
|
|
20240304,094200,606388255900,74900,74800,74900,74700,257493
|
|
20240304,094100,587124962800,74700,74800,74800,74700,79196
|
|
20240304,094000,581201583800,74800,74800,74800,74700,42824
|
|
20240304,093900,577999483900,74700,74800,74800,74700,35705
|
|
20240304,093800,575329320400,74800,74800,74800,74700,28471
|
|
20240304,093700,573200238500,74800,74800,74800,74700,19091
|
|
20240304,093600,571773065200,74700,74700,74800,74600,142250
|
|
20240304,093500,561146673400,74700,74700,74700,74600,17720
|
|
20240304,093400,559823403000,74600,74800,74800,74600,97198
|
|
20240304,093300,552562633000,74700,74600,74800,74600,316642
|
|
20240304,093200,528910011200,74700,74700,74700,74600,37622
|
|
20240304,093100,526100644400,74700,74700,74700,74600,38847
|
|
20240304,093000,523199569900,74600,74600,74700,74600,19390
|
|
20240304,092900,521752134100,74600,74600,74700,74500,149931
|
|
20240304,092800,510566663300,74600,74700,74700,74500,137624
|
|
20240304,092700,500298765700,74600,74600,74700,74500,171756
|
|
20240304,092600,487484709400,74600,74700,74700,74500,292899
|
|
20240304,092500,465632170900,74700,74700,74700,74600,42313
|
|
20240304,092400,462473179500,74700,74700,74700,74600,53600
|
|
20240304,092300,458470249000,74600,74600,74700,74500,159703
|
|
20240304,092200,446554052700,74600,74500,74600,74500,94818
|
|
20240304,092100,439481303500,74500,74500,74700,74500,146731
|
|
20240304,092000,428535976700,74600,74500,74600,74400,479190
|
|
20240304,091900,392818331500,74500,74300,74500,74300,246313
|
|
20240304,091800,374490892200,74400,74300,74400,74300,59544
|
|
20240304,091700,370063476000,74300,74400,74400,74300,54110
|
|
20240304,091600,366038871100,74400,74300,74400,74300,39144
|
|
20240304,091500,363127799100,74400,74300,74500,74300,198003
|
|
20240304,091400,348396643600,74400,74300,74400,74300,46862
|
|
20240304,091300,344911175900,74400,74300,74500,74300,299898
|
|
20240304,091200,322599336300,74300,74300,74400,74300,30499
|
|
20240304,091100,320331756500,74400,74400,74400,74300,80622
|
|
20240304,091000,314339835900,74400,74400,74500,74300,127011
|
|
20240304,090900,304890550700,74400,74300,74500,74200,564012
|
|
20240304,090800,262942938000,74300,74300,74300,74200,78037
|
|
20240304,090700,257150508300,74200,74200,74300,74200,37893
|
|
20240304,090600,254337156900,74200,74300,74400,74200,261675
|
|
20240304,090500,234912087300,74300,74400,74500,74300,190180
|
|
20240304,090400,220764811000,74400,74400,74500,74300,281853
|
|
20240304,090300,199789602100,74400,74200,74500,74100,433888
|
|
20240304,090200,167537038500,74100,74100,74200,74000,257410
|
|
20240304,090100,148467754300,74000,74200,74200,74000,321127
|
|
20240304,090000,124674903200,74200,74300,74300,74100,1676300
|