622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,191800,1946961130,2860,2860,2860,2860,0
|
|
20240305,191700,1946961130,2860,2860,2860,2860,0
|
|
20240305,191600,1946961130,2860,2860,2860,2860,0
|
|
20240305,191500,1946961130,2860,2860,2860,2860,0
|
|
20240305,191400,1946961130,2860,2860,2860,2860,0
|
|
20240305,191300,1946961130,2860,2860,2860,2860,0
|
|
20240305,191200,1946961130,2860,2860,2860,2860,0
|
|
20240305,191100,1946961130,2860,2860,2860,2860,0
|
|
20240305,191000,1946961130,2860,2860,2860,2860,0
|
|
20240305,190900,1946961130,2860,2860,2860,2860,0
|
|
20240305,190800,1946961130,2860,2860,2860,2860,0
|
|
20240305,190700,1946961130,2860,2860,2860,2860,0
|
|
20240305,190600,1946961130,2860,2860,2860,2860,0
|
|
20240305,190500,1946961130,2860,2860,2860,2860,0
|
|
20240305,190400,1946961130,2860,2860,2860,2860,0
|
|
20240305,190300,1946961130,2860,2860,2860,2860,0
|
|
20240305,190200,1946961130,2860,2860,2860,2860,0
|
|
20240305,190100,1946961130,2860,2860,2860,2860,0
|
|
20240305,190000,1946961130,2860,2860,2860,2860,0
|
|
20240305,185900,1946961130,2860,2860,2860,2860,0
|
|
20240305,185800,1946961130,2860,2860,2860,2860,0
|
|
20240305,185700,1946961130,2860,2860,2860,2860,0
|
|
20240305,185600,1946961130,2860,2860,2860,2860,0
|
|
20240305,185500,1946961130,2860,2860,2860,2860,0
|
|
20240305,185400,1946961130,2860,2860,2860,2860,0
|
|
20240305,185300,1946961130,2860,2860,2860,2860,0
|
|
20240305,185200,1946961130,2860,2860,2860,2860,0
|
|
20240305,185100,1946961130,2860,2860,2860,2860,0
|
|
20240305,185000,1946961130,2860,2860,2860,2860,0
|
|
20240305,184900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,184800,1946961130,2860,2860,2860,2860,0
|
|
20240305,184700,1946961130,2860,2860,2860,2860,0
|
|
20240305,184600,1946961130,2860,2860,2860,2860,0
|
|
20240305,184500,1946961130,2860,2860,2860,2860,0
|
|
20240305,184400,1946961130,2860,2860,2860,2860,0
|
|
20240305,184300,1946961130,2860,2860,2860,2860,0
|
|
20240305,184200,1946961130,2860,2860,2860,2860,0
|
|
20240305,184100,1946961130,2860,2860,2860,2860,0
|
|
20240305,184000,1946961130,2860,2860,2860,2860,0
|
|
20240305,183900,1946961130,2860,2860,2860,2860,0
|
|
20240305,183800,1946961130,2860,2860,2860,2860,0
|
|
20240305,183700,1946961130,2860,2860,2860,2860,0
|
|
20240305,183600,1946961130,2860,2860,2860,2860,0
|
|
20240305,183500,1946961130,2860,2860,2860,2860,0
|
|
20240305,183400,1946961130,2860,2860,2860,2860,0
|
|
20240305,183300,1946961130,2860,2860,2860,2860,0
|
|
20240305,183200,1946961130,2860,2860,2860,2860,0
|
|
20240305,183100,1946961130,2860,2860,2860,2860,0
|
|
20240305,183000,1946961130,2860,2860,2860,2860,0
|
|
20240305,182900,1946961130,2860,2860,2860,2860,0
|
|
20240305,182800,1946961130,2860,2860,2860,2860,0
|
|
20240305,182700,1946961130,2860,2860,2860,2860,0
|
|
20240305,182600,1946961130,2860,2860,2860,2860,0
|
|
20240305,182500,1946961130,2860,2860,2860,2860,0
|
|
20240305,182400,1946961130,2860,2860,2860,2860,0
|
|
20240305,182300,1946961130,2860,2860,2860,2860,0
|
|
20240305,182200,1946961130,2860,2860,2860,2860,0
|
|
20240305,182100,1946961130,2860,2860,2860,2860,0
|
|
20240305,182000,1946961130,2860,2860,2860,2860,0
|
|
20240305,181900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,181800,1946961130,2860,2860,2860,2860,0
|
|
20240305,181700,1946961130,2860,2860,2860,2860,0
|
|
20240305,181600,1946961130,2860,2860,2860,2860,0
|
|
20240305,181500,1946961130,2860,2860,2860,2860,0
|
|
20240305,181400,1946961130,2860,2860,2860,2860,0
|
|
20240305,181300,1946961130,2860,2860,2860,2860,0
|
|
20240305,181200,1946961130,2860,2860,2860,2860,0
|
|
20240305,181100,1946961130,2860,2860,2860,2860,0
|
|
20240305,181000,1946961130,2860,2860,2860,2860,0
|
|
20240305,180900,1946961130,2860,2860,2860,2860,0
|
|
20240305,180800,1946961130,2860,2860,2860,2860,0
|
|
20240305,180700,1946961130,2860,2860,2860,2860,0
|
|
20240305,180600,1946961130,2860,2860,2860,2860,0
|
|
20240305,180500,1946961130,2860,2860,2860,2860,0
|
|
20240305,180400,1946961130,2860,2860,2860,2860,0
|
|
20240305,180300,1946961130,2860,2860,2860,2860,0
|
|
20240305,180200,1946961130,2860,2860,2860,2860,0
|
|
20240305,180100,1946961130,2860,2860,2860,2860,0
|
|
20240305,180000,1946961130,2860,2860,2860,2860,0
|
|
20240305,175900,1946961130,2860,2860,2860,2860,0
|
|
20240305,175800,1946961130,2860,2860,2860,2860,0
|
|
20240305,175700,1946961130,2860,2860,2860,2860,0
|
|
20240305,175600,1946961130,2860,2860,2860,2860,0
|
|
20240305,175500,1946961130,2860,2860,2860,2860,0
|
|
20240305,175400,1946961130,2860,2860,2860,2860,0
|
|
20240305,175300,1946961130,2860,2860,2860,2860,0
|
|
20240305,175200,1946961130,2860,2860,2860,2860,0
|
|
20240305,175100,1946961130,2860,2860,2860,2860,0
|
|
20240305,175000,1946961130,2860,2860,2860,2860,0
|
|
20240305,174900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,174800,1946961130,2860,2860,2860,2860,0
|
|
20240305,174700,1946961130,2860,2860,2860,2860,0
|
|
20240305,174600,1946961130,2860,2860,2860,2860,0
|
|
20240305,174500,1946961130,2860,2860,2860,2860,0
|
|
20240305,174400,1946961130,2860,2860,2860,2860,0
|
|
20240305,174300,1946961130,2860,2860,2860,2860,0
|
|
20240305,174200,1946961130,2860,2860,2860,2860,0
|
|
20240305,174100,1946961130,2860,2860,2860,2860,0
|
|
20240305,174000,1946961130,2860,2860,2860,2860,0
|
|
20240305,173900,1946961130,2860,2860,2860,2860,0
|
|
20240305,173800,1946961130,2860,2860,2860,2860,0
|
|
20240305,173700,1946961130,2860,2860,2860,2860,0
|
|
20240305,173600,1946961130,2860,2860,2860,2860,0
|
|
20240305,173500,1946961130,2860,2860,2860,2860,0
|
|
20240305,173400,1946961130,2860,2860,2860,2860,0
|
|
20240305,173300,1946961130,2860,2860,2860,2860,0
|
|
20240305,173200,1946961130,2860,2860,2860,2860,0
|
|
20240305,173100,1946961130,2860,2860,2860,2860,0
|
|
20240305,173000,1946961130,2860,2860,2860,2860,0
|
|
20240305,172900,1946961130,2860,2860,2860,2860,0
|
|
20240305,172800,1946961130,2860,2860,2860,2860,0
|
|
20240305,172700,1946961130,2860,2860,2860,2860,0
|
|
20240305,172600,1946961130,2860,2860,2860,2860,0
|
|
20240305,172500,1946961130,2860,2860,2860,2860,0
|
|
20240305,172400,1946961130,2860,2860,2860,2860,0
|
|
20240305,172300,1946961130,2860,2860,2860,2860,0
|
|
20240305,172200,1946961130,2860,2860,2860,2860,0
|
|
20240305,172100,1946961130,2860,2860,2860,2860,0
|
|
20240305,172000,1946961130,2860,2860,2860,2860,0
|
|
20240305,171900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,171800,1946961130,2860,2860,2860,2860,0
|
|
20240305,171700,1946961130,2860,2860,2860,2860,0
|
|
20240305,171600,1946961130,2860,2860,2860,2860,0
|
|
20240305,171500,1946961130,2860,2860,2860,2860,0
|
|
20240305,171400,1946961130,2860,2860,2860,2860,0
|
|
20240305,171300,1946961130,2860,2860,2860,2860,0
|
|
20240305,171200,1946961130,2860,2860,2860,2860,0
|
|
20240305,171100,1946961130,2860,2860,2860,2860,0
|
|
20240305,171000,1946961130,2860,2860,2860,2860,0
|
|
20240305,170900,1946961130,2860,2860,2860,2860,0
|
|
20240305,170800,1946961130,2860,2860,2860,2860,0
|
|
20240305,170700,1946961130,2860,2860,2860,2860,0
|
|
20240305,170600,1946961130,2860,2860,2860,2860,0
|
|
20240305,170500,1946961130,2860,2860,2860,2860,0
|
|
20240305,170400,1946961130,2860,2860,2860,2860,0
|
|
20240305,170300,1946961130,2860,2860,2860,2860,0
|
|
20240305,170200,1946961130,2860,2860,2860,2860,0
|
|
20240305,170100,1946961130,2860,2860,2860,2860,0
|
|
20240305,170000,1946961130,2860,2860,2860,2860,0
|
|
20240305,165900,1946961130,2860,2860,2860,2860,0
|
|
20240305,165800,1946961130,2860,2860,2860,2860,0
|
|
20240305,165700,1946961130,2860,2860,2860,2860,0
|
|
20240305,165600,1946961130,2860,2860,2860,2860,0
|
|
20240305,165500,1946961130,2860,2860,2860,2860,0
|
|
20240305,165400,1946961130,2860,2860,2860,2860,0
|
|
20240305,165300,1946961130,2860,2860,2860,2860,0
|
|
20240305,165200,1946961130,2860,2860,2860,2860,0
|
|
20240305,165100,1946961130,2860,2860,2860,2860,0
|
|
20240305,165000,1946961130,2860,2860,2860,2860,0
|
|
20240305,164900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,164800,1946961130,2860,2860,2860,2860,0
|
|
20240305,164700,1946961130,2860,2860,2860,2860,0
|
|
20240305,164600,1946961130,2860,2860,2860,2860,0
|
|
20240305,164500,1946961130,2860,2860,2860,2860,0
|
|
20240305,164400,1946961130,2860,2860,2860,2860,0
|
|
20240305,164300,1946961130,2860,2860,2860,2860,0
|
|
20240305,164200,1946961130,2860,2860,2860,2860,0
|
|
20240305,164100,1946961130,2860,2860,2860,2860,0
|
|
20240305,164000,1946961130,2860,2860,2860,2860,0
|
|
20240305,163900,1946961130,2860,2860,2860,2860,0
|
|
20240305,163800,1946961130,2860,2860,2860,2860,0
|
|
20240305,163700,1946961130,2860,2860,2860,2860,0
|
|
20240305,163600,1946961130,2860,2860,2860,2860,0
|
|
20240305,163500,1946961130,2860,2860,2860,2860,0
|
|
20240305,163400,1946961130,2860,2860,2860,2860,0
|
|
20240305,163300,1946961130,2860,2860,2860,2860,0
|
|
20240305,163200,1946961130,2860,2860,2860,2860,0
|
|
20240305,163100,1946961130,2860,2860,2860,2860,0
|
|
20240305,163000,1946961130,2860,2860,2860,2860,0
|
|
20240305,162900,1946961130,2860,2860,2860,2860,0
|
|
20240305,162800,1946961130,2860,2860,2860,2860,0
|
|
20240305,162700,1946961130,2860,2860,2860,2860,0
|
|
20240305,162600,1946961130,2860,2860,2860,2860,0
|
|
20240305,162500,1946961130,2860,2860,2860,2860,0
|
|
20240305,162400,1946961130,2860,2860,2860,2860,0
|
|
20240305,162300,1946961130,2860,2860,2860,2860,0
|
|
20240305,162200,1946961130,2860,2860,2860,2860,0
|
|
20240305,162100,1946961130,2860,2860,2860,2860,0
|
|
20240305,162000,1946961130,2860,2860,2860,2860,0
|
|
20240305,161900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,161800,1946961130,2860,2860,2860,2860,0
|
|
20240305,161700,1946961130,2860,2860,2860,2860,0
|
|
20240305,161600,1946961130,2860,2860,2860,2860,0
|
|
20240305,161500,1946961130,2860,2860,2860,2860,0
|
|
20240305,161400,1946961130,2860,2860,2860,2860,0
|
|
20240305,161300,1946961130,2860,2860,2860,2860,0
|
|
20240305,161200,1946961130,2860,2860,2860,2860,0
|
|
20240305,161100,1946961130,2860,2860,2860,2860,0
|
|
20240305,161000,1946961130,2860,2860,2860,2860,0
|
|
20240305,160900,1946961130,2860,2860,2860,2860,0
|
|
20240305,160800,1946961130,2860,2860,2860,2860,0
|
|
20240305,160700,1946961130,2860,2860,2860,2860,0
|
|
20240305,160600,1946961130,2860,2860,2860,2860,0
|
|
20240305,160500,1946961130,2860,2860,2860,2860,0
|
|
20240305,160400,1946961130,2860,2860,2860,2860,0
|
|
20240305,160300,1946961130,2860,2860,2860,2860,0
|
|
20240305,160200,1946961130,2860,2860,2860,2860,0
|
|
20240305,160100,1946961130,2860,2860,2860,2860,0
|
|
20240305,160000,1946961130,2860,2860,2860,2860,0
|
|
20240305,155900,1946961130,2860,2860,2860,2860,0
|
|
20240305,155800,1946961130,2860,2860,2860,2860,0
|
|
20240305,155700,1946961130,2860,2860,2860,2860,0
|
|
20240305,155600,1946961130,2860,2860,2860,2860,0
|
|
20240305,155500,1946961130,2860,2860,2860,2860,0
|
|
20240305,155400,1946961130,2860,2860,2860,2860,0
|
|
20240305,155300,1946961130,2860,2860,2860,2860,0
|
|
20240305,155200,1946961130,2860,2860,2860,2860,0
|
|
20240305,155100,1946961130,2860,2860,2860,2860,0
|
|
20240305,155000,1946961130,2860,2860,2860,2860,0
|
|
20240305,154900,1946961130,2860,2860,2860,2860,9666
|
|
20240305,154800,1946961130,2860,2860,2860,2860,0
|
|
20240305,154700,1946961130,2860,2860,2860,2860,0
|
|
20240305,154600,1946961130,2860,2860,2860,2860,0
|
|
20240305,154500,1946961130,2860,2860,2860,2860,0
|
|
20240305,154400,1946961130,2860,2860,2860,2860,0
|
|
20240305,154300,1946961130,2860,2860,2860,2860,0
|
|
20240305,154200,1946961130,2860,2860,2860,2860,0
|
|
20240305,154100,1946961130,2860,2860,2860,2860,0
|
|
20240305,154000,1946961130,2860,2860,2860,2860,0
|
|
20240305,153900,1946961130,2860,2860,2860,2860,0
|
|
20240305,153800,1946961130,2860,2860,2860,2860,0
|
|
20240305,153700,1946961130,2860,2860,2860,2860,0
|
|
20240305,153600,1946961130,2860,2860,2860,2860,0
|
|
20240305,153500,1946961130,2860,2860,2860,2860,0
|
|
20240305,153400,1946961130,2860,2860,2860,2860,0
|
|
20240305,153300,1946961130,2860,2860,2860,2860,0
|
|
20240305,153200,1946961130,2860,2860,2860,2860,0
|
|
20240305,153100,1946961130,2860,2860,2860,2860,0
|
|
20240305,153000,1946961130,2860,2860,2860,2860,9666
|
|
20240305,152900,1919316370,2890,2890,2890,2890,0
|
|
20240305,152800,1919316370,2890,2890,2890,2890,0
|
|
20240305,152700,1919316370,2890,2890,2890,2890,0
|
|
20240305,152600,1919316370,2890,2890,2890,2890,0
|
|
20240305,152500,1919316370,2890,2890,2890,2890,0
|
|
20240305,152400,1919316370,2890,2890,2890,2890,0
|
|
20240305,152300,1919316370,2890,2890,2890,2890,0
|
|
20240305,152200,1919316370,2890,2890,2890,2890,0
|
|
20240305,152100,1919316370,2890,2890,2890,2890,0
|
|
20240305,152000,1919316370,2890,2890,2890,2890,0
|
|
20240305,151900,1919316370,2890,2875,2900,2850,10285
|
|
20240305,151800,1889644570,2865,2865,2875,2855,1997
|
|
20240305,151700,1883924345,2865,2875,2875,2865,107
|
|
20240305,151600,1883617540,2870,2870,2875,2870,1026
|
|
20240305,151500,1880672105,2870,2870,2870,2865,392
|
|
20240305,151400,1879547115,2865,2870,2870,2865,591
|
|
20240305,151300,1877850965,2870,2870,2870,2870,411
|
|
20240305,151200,1876671395,2870,2865,2870,2865,747
|
|
20240305,151100,1874529475,2865,2865,2870,2865,2209
|
|
20240305,151000,1868199570,2865,2860,2865,2850,1688
|
|
20240305,150900,1863369520,2860,2855,2865,2855,2032
|
|
20240305,150800,1857557630,2855,2860,2860,2855,1395
|
|
20240305,150700,1853573785,2860,2850,2860,2850,7790
|
|
20240305,150600,1831325685,2850,2855,2855,2845,1435
|
|
20240305,150500,1827236360,2855,2850,2855,2845,4891
|
|
20240305,150400,1813301975,2850,2860,2860,2850,2128
|
|
20240305,150300,1807226595,2860,2855,2860,2850,3732
|
|
20240305,150200,1796579420,2855,2855,2855,2850,1541
|
|
20240305,150100,1792184740,2855,2845,2855,2845,1311
|
|
20240305,150000,1788451315,2845,2845,2855,2845,4897
|
|
20240305,145900,1774511690,2855,2845,2855,2845,2956
|
|
20240305,145800,1766089835,2845,2850,2850,2845,932
|
|
20240305,145700,1763436330,2845,2850,2855,2845,1786
|
|
20240305,145600,1758346730,2850,2850,2855,2850,1975
|
|
20240305,145500,1752714930,2850,2850,2855,2850,1780
|
|
20240305,145400,1747638610,2850,2850,2855,2850,2375
|
|
20240305,145300,1740869820,2850,2850,2855,2850,2668
|
|
20240305,145200,1733266010,2850,2855,2860,2850,1232
|
|
20240305,145100,1729752990,2860,2860,2865,2855,1567
|
|
20240305,145000,1725272105,2860,2855,2870,2850,4817
|
|
20240305,144900,1711515420,2850,2855,2855,2850,1584
|
|
20240305,144800,1706999380,2850,2850,2855,2850,1175
|
|
20240305,144700,1703650585,2850,2850,2855,2850,4847
|
|
20240305,144600,1689836625,2850,2850,2860,2850,2175
|
|
20240305,144500,1683637710,2850,2860,2865,2850,3804
|
|
20240305,144400,1672776710,2865,2855,2865,2850,4457
|
|
20240305,144300,1660049065,2855,2855,2855,2855,1200
|
|
20240305,144200,1656623065,2855,2855,2855,2855,2142
|
|
20240305,144100,1650507655,2855,2865,2865,2855,1511
|
|
20240305,144000,1646187750,2855,2860,2865,2855,2399
|
|
20240305,143900,1639329810,2860,2865,2865,2860,3179
|
|
20240305,143800,1630225200,2865,2870,2870,2865,742
|
|
20240305,143700,1628099355,2875,2875,2875,2875,0
|
|
20240305,143600,1628099355,2875,2875,2875,2875,0
|
|
20240305,143500,1628099355,2875,2875,2875,2875,650
|
|
20240305,143400,1626230605,2875,2875,2875,2875,601
|
|
20240305,143300,1624502730,2865,2870,2875,2865,6152
|
|
20240305,143200,1606847065,2875,2875,2875,2875,200
|
|
20240305,143100,1606272065,2875,2875,2875,2875,516
|
|
20240305,143000,1604788565,2875,2875,2875,2870,312
|
|
20240305,142900,1603891615,2875,2875,2875,2875,901
|
|
20240305,142800,1601301240,2875,2875,2875,2875,0
|
|
20240305,142700,1601301240,2875,2875,2875,2875,0
|
|
20240305,142600,1601301240,2875,2875,2875,2875,9
|
|
20240305,142500,1601275365,2875,2875,2875,2875,0
|
|
20240305,142400,1601275365,2875,2875,2875,2875,305
|
|
20240305,142300,1600398490,2875,2875,2875,2875,0
|
|
20240305,142200,1600398490,2875,2875,2875,2875,0
|
|
20240305,142100,1600398490,2875,2875,2875,2875,0
|
|
20240305,142000,1600398490,2875,2870,2875,2870,900
|
|
20240305,141900,1597813990,2865,2875,2875,2865,1610
|
|
20240305,141800,1593193825,2880,2875,2880,2875,112
|
|
20240305,141700,1592871305,2880,2875,2880,2875,1544
|
|
20240305,141600,1588432155,2875,2875,2875,2875,300
|
|
20240305,141500,1587569655,2875,2875,2875,2875,302
|
|
20240305,141400,1586701405,2870,2870,2870,2865,4039
|
|
20240305,141300,1575119475,2870,2875,2875,2870,1073
|
|
20240305,141200,1572038340,2875,2875,2875,2875,404
|
|
20240305,141100,1570876840,2875,2875,2875,2870,803
|
|
20240305,141000,1568568225,2875,2875,2875,2875,600
|
|
20240305,140900,1566843225,2875,2875,2875,2875,1034
|
|
20240305,140800,1563870475,2880,2880,2880,2880,0
|
|
20240305,140700,1563870475,2880,2875,2880,2875,401
|
|
20240305,140600,1562717595,2880,2880,2880,2880,578
|
|
20240305,140500,1561052955,2880,2885,2885,2875,1330
|
|
20240305,140400,1557226185,2875,2875,2885,2875,301
|
|
20240305,140300,1556357870,2875,2865,2875,2865,2
|
|
20240305,140200,1556352130,2865,2865,2865,2865,167
|
|
20240305,140100,1555873675,2875,2875,2875,2875,0
|
|
20240305,140000,1555873675,2875,2875,2875,2875,900
|
|
20240305,135900,1553286175,2875,2875,2875,2875,300
|
|
20240305,135800,1552423675,2875,2875,2875,2865,456
|
|
20240305,135700,1551117195,2865,2865,2875,2865,1502
|
|
20240305,135600,1546813945,2865,2870,2875,2865,1834
|
|
20240305,135500,1541552615,2865,2880,2880,2865,2362
|
|
20240305,135400,1534767680,2880,2880,2880,2880,0
|
|
20240305,135300,1534767680,2880,2880,2880,2880,0
|
|
20240305,135200,1534767680,2880,2880,2880,2880,45
|
|
20240305,135100,1534638080,2880,2875,2880,2875,900
|
|
20240305,135000,1532048580,2880,2875,2880,2875,300
|
|
20240305,134900,1531184600,2880,2880,2880,2880,300
|
|
20240305,134800,1530320600,2870,2870,2870,2870,19
|
|
20240305,134700,1530266070,2880,2880,2880,2880,2001
|
|
20240305,134600,1524503190,2880,2880,2880,2880,10006
|
|
20240305,134500,1495685910,2870,2875,2880,2870,2933
|
|
20240305,134400,1487268135,2880,2880,2880,2880,1
|
|
20240305,134300,1487265255,2890,2885,2890,2885,3305
|
|
20240305,134200,1477730325,2885,2885,2885,2885,0
|
|
20240305,134100,1477730325,2885,2875,2885,2875,2805
|
|
20240305,134000,1469643590,2875,2875,2875,2875,301
|
|
20240305,133900,1468778215,2870,2875,2875,2870,602
|
|
20240305,133800,1467048975,2875,2875,2875,2875,0
|
|
20240305,133700,1467048975,2875,2875,2875,2875,128
|
|
20240305,133600,1466680975,2875,2870,2875,2870,902
|
|
20240305,133500,1464088005,2875,2860,2875,2860,728
|
|
20240305,133400,1462002790,2865,2870,2870,2860,1837
|
|
20240305,133300,1456743865,2860,2865,2865,2860,1137
|
|
20240305,133200,1453486520,2875,2875,2875,2875,0
|
|
20240305,133100,1453486520,2875,2875,2875,2875,0
|
|
20240305,133000,1453486520,2875,2865,2875,2865,947
|
|
20240305,132900,1450768115,2870,2870,2870,2870,476
|
|
20240305,132800,1449401995,2865,2865,2865,2865,15
|
|
20240305,132700,1449359020,2865,2865,2865,2865,6
|
|
20240305,132600,1449341830,2865,2865,2865,2865,427
|
|
20240305,132500,1448118475,2865,2875,2875,2865,3614
|
|
20240305,132400,1437764350,2865,2870,2870,2865,1616
|
|
20240305,132300,1433133970,2870,2865,2870,2865,3
|
|
20240305,132200,1433125365,2875,2875,2875,2875,0
|
|
20240305,132100,1433125365,2875,2875,2875,2875,300
|
|
20240305,132000,1432262865,2875,2875,2875,2875,935
|
|
20240305,131900,1429574740,2875,2870,2875,2870,5
|
|
20240305,131800,1429560370,2875,2875,2875,2875,0
|
|
20240305,131700,1429560370,2875,2865,2875,2865,623
|
|
20240305,131600,1427770325,2870,2875,2875,2865,614
|
|
20240305,131500,1426006715,2870,2870,2870,2870,23
|
|
20240305,131400,1425940705,2870,2870,2870,2870,65
|
|
20240305,131300,1425754155,2870,2870,2870,2870,506
|
|
20240305,131200,1424301935,2875,2870,2875,2870,101
|
|
20240305,131100,1424012060,2870,2875,2875,2870,709
|
|
20240305,131000,1421976185,2875,2865,2875,2865,4742
|
|
20240305,130900,1408363040,2865,2860,2865,2860,1100
|
|
20240305,130800,1405214040,2860,2860,2860,2860,258
|
|
20240305,130700,1404476160,2865,2865,2865,2865,0
|
|
20240305,130600,1404476160,2865,2865,2865,2860,452
|
|
20240305,130500,1403181930,2865,2865,2865,2865,1000
|
|
20240305,130400,1400316930,2865,2860,2865,2860,14
|
|
20240305,130300,1400276825,2855,2855,2855,2855,2000
|
|
20240305,130200,1394566825,2870,2870,2870,2870,1
|
|
20240305,130100,1394563955,2870,2870,2870,2870,0
|
|
20240305,130000,1394563955,2870,2865,2870,2865,2901
|
|
20240305,125900,1386252585,2860,2865,2865,2860,2310
|
|
20240305,125800,1379644435,2855,2855,2855,2855,599
|
|
20240305,125700,1377934290,2855,2860,2860,2855,170
|
|
20240305,125600,1377448920,2865,2865,2865,2865,900
|
|
20240305,125500,1374870420,2855,2855,2865,2855,898
|
|
20240305,125400,1372304000,2855,2850,2855,2850,103
|
|
20240305,125300,1372010445,2850,2855,2860,2850,1927
|
|
20240305,125200,1366510630,2850,2855,2855,2850,12000
|
|
20240305,125100,1332301035,2860,2860,2860,2860,9
|
|
20240305,125000,1332275295,2855,2860,2860,2855,605
|
|
20240305,124900,1330546495,2860,2860,2860,2860,4253
|
|
20240305,124800,1318382915,2865,2865,2865,2865,1
|
|
20240305,124700,1318380050,2865,2865,2870,2855,15096
|
|
20240305,124600,1275180110,2875,2875,2875,2870,3
|
|
20240305,124500,1275171490,2870,2875,2875,2865,736
|
|
20240305,124400,1273059515,2875,2875,2875,2865,1942
|
|
20240305,124300,1267481475,2870,2875,2875,2870,2128
|
|
20240305,124200,1261373615,2880,2880,2880,2880,0
|
|
20240305,124100,1261373615,2880,2880,2880,2880,0
|
|
20240305,124000,1261373615,2880,2870,2880,2865,4140
|
|
20240305,123900,1249489165,2870,2875,2875,2870,4445
|
|
20240305,123800,1236731835,2870,2870,2870,2870,1
|
|
20240305,123700,1236728965,2875,2870,2875,2870,2816
|
|
20240305,123600,1228647035,2875,2870,2875,2870,21
|
|
20240305,123500,1228586760,2870,2870,2870,2870,13
|
|
20240305,123400,1228549450,2875,2875,2875,2875,1201
|
|
20240305,123300,1225096575,2875,2875,2875,2870,24
|
|
20240305,123200,1225027670,2875,2870,2875,2870,1174
|
|
20240305,123100,1221653080,2875,2875,2875,2875,5
|
|
20240305,123000,1221638705,2875,2875,2875,2875,1
|
|
20240305,122900,1221635830,2875,2875,2875,2875,600
|
|
20240305,122800,1219910830,2875,2875,2875,2875,605
|
|
20240305,122700,1218171455,2870,2865,2870,2865,269
|
|
20240305,122600,1217399435,2870,2865,2875,2865,3508
|
|
20240305,122500,1207348950,2880,2880,2880,2870,3174
|
|
20240305,122400,1198230570,2880,2880,2880,2880,300
|
|
20240305,122300,1197366570,2880,2880,2880,2880,203
|
|
20240305,122200,1196781930,2870,2870,2870,2870,1
|
|
20240305,122100,1196779060,2875,2875,2875,2875,5
|
|
20240305,122000,1196764685,2880,2880,2880,2880,900
|
|
20240305,121900,1194172685,2880,2875,2880,2870,810
|
|
20240305,121800,1191843605,2870,2870,2870,2870,0
|
|
20240305,121700,1191843605,2870,2870,2870,2870,0
|
|
20240305,121600,1191843605,2870,2870,2870,2870,9
|
|
20240305,121500,1191817775,2875,2865,2875,2865,4034
|
|
20240305,121400,1180251465,2870,2870,2870,2870,600
|
|
20240305,121300,1178529465,2870,2870,2870,2870,13
|
|
20240305,121200,1178492155,2870,2875,2875,2870,301
|
|
20240305,121100,1177628280,2875,2875,2875,2875,200
|
|
20240305,121000,1177053280,2875,2870,2875,2870,600
|
|
20240305,120900,1175329740,2870,2870,2870,2870,601
|
|
20240305,120800,1173604870,2870,2870,2870,2870,300
|
|
20240305,120700,1172743870,2870,2870,2870,2870,1646
|
|
20240305,120600,1168019850,2870,2870,2870,2870,1217
|
|
20240305,120500,1164527060,2870,2870,2870,2870,380
|
|
20240305,120400,1163436460,2870,2870,2870,2870,600
|
|
20240305,120300,1161714460,2870,2870,2870,2855,3309
|
|
20240305,120200,1152254010,2870,2865,2870,2865,536
|
|
20240305,120100,1150716525,2870,2870,2870,2870,4
|
|
20240305,120000,1150705045,2870,2870,2870,2870,900
|
|
20240305,115900,1148122045,2870,2865,2870,2865,356
|
|
20240305,115800,1147100605,2870,2870,2870,2870,18
|
|
20240305,115700,1147048945,2870,2870,2870,2870,1043
|
|
20240305,115600,1144055535,2870,2865,2870,2865,310
|
|
20240305,115500,1143166725,2870,2855,2870,2855,3842
|
|
20240305,115400,1132176130,2855,2855,2855,2855,1037
|
|
20240305,115300,1129215495,2860,2860,2860,2860,33
|
|
20240305,115200,1129121115,2865,2865,2865,2865,0
|
|
20240305,115100,1129121115,2865,2860,2865,2860,907
|
|
20240305,115000,1126522595,2865,2860,2865,2860,400
|
|
20240305,114900,1125377095,2855,2855,2855,2855,5000
|
|
20240305,114800,1111102095,2855,2855,2855,2855,0
|
|
20240305,114700,1111102095,2855,2865,2865,2855,294
|
|
20240305,114600,1110261785,2865,2860,2865,2855,2837
|
|
20240305,114500,1102145015,2855,2860,2860,2855,1073
|
|
20240305,114400,1099076240,2855,2850,2860,2850,99
|
|
20240305,114300,1098793645,2850,2855,2855,2850,884
|
|
20240305,114200,1096273245,2860,2860,2860,2860,64
|
|
20240305,114100,1096090205,2860,2870,2870,2850,22007
|
|
20240305,114000,1033213190,2870,2870,2870,2870,0
|
|
20240305,113900,1033213190,2870,2870,2870,2870,4
|
|
20240305,113800,1033201710,2875,2870,2875,2870,108
|
|
20240305,113700,1032891740,2885,2885,2885,2885,0
|
|
20240305,113600,1032891740,2885,2865,2885,2860,2902
|
|
20240305,113500,1024563680,2865,2860,2865,2855,5659
|
|
20240305,113400,1008385590,2860,2865,2865,2860,958
|
|
20240305,113300,1005641190,2870,2870,2870,2870,41
|
|
20240305,113200,1005523520,2875,2875,2875,2870,301
|
|
20240305,113100,1004658355,2875,2870,2875,2870,1156
|
|
20240305,113000,1001340630,2870,2870,2870,2870,10
|
|
20240305,112900,1001311930,2870,2870,2870,2870,300
|
|
20240305,112800,1000450930,2865,2870,2870,2865,70
|
|
20240305,112700,1000250350,2865,2875,2875,2865,484
|
|
20240305,112600,998863680,2875,2875,2875,2875,0
|
|
20240305,112500,998863680,2875,2875,2875,2875,700
|
|
20240305,112400,996851180,2875,2870,2875,2870,492
|
|
20240305,112300,995438340,2875,2885,2885,2870,9045
|
|
20240305,112200,969453440,2885,2880,2885,2880,10
|
|
20240305,112100,969424595,2885,2885,2885,2885,0
|
|
20240305,112000,969424595,2885,2880,2895,2880,302
|
|
20240305,111900,968552335,2880,2875,2880,2870,3401
|
|
20240305,111800,958772145,2875,2870,2875,2870,305
|
|
20240305,111700,957895295,2870,2870,2870,2870,3000
|
|
20240305,111600,949285295,2880,2880,2880,2880,300
|
|
20240305,111500,948421295,2880,2875,2880,2875,600
|
|
20240305,111400,946693335,2880,2880,2880,2880,2804
|
|
20240305,111300,938617815,2875,2890,2895,2875,6852
|
|
20240305,111200,918878220,2895,2880,2895,2875,15001
|
|
20240305,111100,875640010,2885,2885,2890,2875,5303
|
|
20240305,111000,860357650,2890,2885,2895,2885,1336
|
|
20240305,110900,856498550,2895,2890,2895,2890,2335
|
|
20240305,110800,849748900,2890,2890,2890,2890,39
|
|
20240305,110700,849636190,2890,2895,2895,2890,102
|
|
20240305,110600,849341405,2895,2890,2895,2890,5469
|
|
20240305,110500,833529675,2890,2880,2890,2880,404
|
|
20240305,110400,832363135,2895,2895,2895,2895,2802
|
|
20240305,110300,824251345,2890,2890,2890,2890,1336
|
|
20240305,110200,820390305,2890,2875,2890,2875,1831
|
|
20240305,110100,815103505,2880,2880,2880,2880,449
|
|
20240305,110000,813810385,2880,2875,2880,2855,26051
|
|
20240305,105900,739254475,2875,2880,2880,2875,10943
|
|
20240305,105800,707771730,2895,2895,2895,2880,3600
|
|
20240305,105700,697364730,2895,2895,2895,2895,4
|
|
20240305,105600,697353150,2895,2885,2895,2885,5385
|
|
20240305,105500,681792120,2885,2885,2885,2885,300
|
|
20240305,105400,680926620,2885,2885,2885,2885,0
|
|
20240305,105300,680926620,2885,2880,2885,2880,690
|
|
20240305,105200,678938705,2875,2875,2880,2875,2516
|
|
20240305,105100,671697280,2875,2875,2875,2875,96
|
|
20240305,105000,671421280,2875,2880,2880,2875,1071
|
|
20240305,104900,668342145,2880,2880,2880,2880,8
|
|
20240305,104800,668319105,2880,2880,2880,2880,0
|
|
20240305,104700,668319105,2880,2875,2880,2875,669
|
|
20240305,104600,666394230,2870,2875,2875,2870,356
|
|
20240305,104500,665370990,2875,2875,2875,2870,208
|
|
20240305,104400,664773725,2875,2875,2875,2870,2559
|
|
20240305,104300,657429240,2870,2870,2870,2870,657
|
|
20240305,104200,655543650,2880,2870,2880,2870,131
|
|
20240305,104100,655167670,2875,2880,2880,2875,105
|
|
20240305,104000,654865275,2880,2880,2880,2880,2
|
|
20240305,103900,654859515,2875,2875,2875,2875,3522
|
|
20240305,103800,644733765,2880,2880,2880,2880,31
|
|
20240305,103700,644644485,2875,2875,2875,2875,400
|
|
20240305,103600,643494485,2885,2880,2885,2880,910
|
|
20240305,103500,640869665,2880,2880,2880,2880,303
|
|
20240305,103400,639997025,2880,2875,2880,2875,2112
|
|
20240305,103300,633915015,2875,2875,2875,2875,510
|
|
20240305,103200,632448765,2880,2870,2880,2870,32
|
|
20240305,103100,632356905,2870,2880,2880,2870,1089
|
|
20240305,103000,629230585,2880,2880,2880,2880,0
|
|
20240305,102900,629230585,2880,2880,2880,2880,1000
|
|
20240305,102800,626350585,2880,2880,2880,2880,380
|
|
20240305,102700,625256185,2880,2880,2880,2880,0
|
|
20240305,102600,625256185,2880,2875,2880,2875,310
|
|
20240305,102500,624363885,2880,2880,2880,2880,0
|
|
20240305,102400,624363885,2880,2870,2880,2855,3151
|
|
20240305,102300,615327120,2870,2860,2870,2855,1004
|
|
20240305,102200,612457260,2870,2870,2870,2870,0
|
|
20240305,102100,612457260,2870,2860,2870,2860,920
|
|
20240305,102000,609817080,2875,2870,2875,2860,3289
|
|
20240305,101900,600393555,2865,2865,2865,2865,149
|
|
20240305,101800,599966670,2860,2855,2865,2855,6963
|
|
20240305,101700,580024295,2855,2845,2860,2845,402
|
|
20240305,101600,578875125,2845,2845,2850,2845,305
|
|
20240305,101500,578005895,2845,2855,2855,2845,3152
|
|
20240305,101400,569020200,2850,2855,2855,2850,1370
|
|
20240305,101300,565108860,2860,2860,2865,2855,495
|
|
20240305,101200,563693655,2860,2860,2860,2860,461
|
|
20240305,101100,562375195,2860,2860,2860,2860,0
|
|
20240305,101000,562375195,2860,2860,2860,2860,101
|
|
20240305,100900,562086335,2860,2865,2865,2860,2031
|
|
20240305,100800,556277495,2865,2865,2865,2865,286
|
|
20240305,100700,555458105,2860,2860,2860,2860,1099
|
|
20240305,100600,552314965,2855,2855,2855,2855,0
|
|
20240305,100500,552314965,2855,2855,2855,2855,10
|
|
20240305,100400,552286415,2860,2855,2860,2855,869
|
|
20240305,100300,549802900,2855,2865,2865,2840,24294
|
|
20240305,100200,480681875,2860,2855,2860,2850,3117
|
|
20240305,100100,471789685,2855,2850,2855,2850,1006
|
|
20240305,100000,468918305,2855,2855,2855,2845,9173
|
|
20240305,095900,442802560,2855,2855,2855,2855,3436
|
|
20240305,095800,432992780,2855,2860,2865,2855,1269
|
|
20240305,095700,429364315,2870,2865,2870,2865,863
|
|
20240305,095600,426891330,2870,2870,2870,2870,126
|
|
20240305,095500,426529710,2870,2860,2870,2860,2896
|
|
20240305,095400,418246400,2850,2860,2865,2850,11215
|
|
20240305,095300,386217820,2860,2875,2875,2860,5872
|
|
20240305,095200,369375415,2880,2880,2880,2880,150
|
|
20240305,095100,368943415,2880,2880,2880,2880,0
|
|
20240305,095000,368943415,2880,2880,2880,2880,5
|
|
20240305,094900,368929015,2880,2875,2880,2875,246
|
|
20240305,094800,368221760,2875,2870,2875,2870,107
|
|
20240305,094700,367914145,2865,2870,2875,2865,1657
|
|
20240305,094600,363163010,2870,2880,2880,2870,8121
|
|
20240305,094500,339828670,2880,2885,2885,2880,874
|
|
20240305,094400,337307200,2890,2880,2890,2880,476
|
|
20240305,094300,335933940,2880,2885,2885,2880,6228
|
|
20240305,094200,317992675,2885,2890,2890,2885,264
|
|
20240305,094100,317230805,2890,2890,2890,2885,123
|
|
20240305,094000,316875375,2890,2890,2890,2885,21
|
|
20240305,093900,316814730,2890,2895,2895,2880,733
|
|
20240305,093800,314699670,2900,2880,2900,2880,1195
|
|
20240305,093700,311247525,2880,2885,2900,2880,821
|
|
20240305,093600,308879340,2880,2895,2895,2880,1530
|
|
20240305,093500,304465995,2900,2895,2900,2895,26
|
|
20240305,093400,304390665,2900,2895,2900,2895,383
|
|
20240305,093300,303281850,2895,2895,2895,2895,10
|
|
20240305,093200,303252900,2900,2895,2900,2885,4825
|
|
20240305,093100,289316105,2895,2895,2895,2895,800
|
|
20240305,093000,287000105,2895,2900,2900,2895,204
|
|
20240305,092900,286409520,2900,2900,2900,2900,190
|
|
20240305,092800,285858520,2900,2890,2900,2890,917
|
|
20240305,092700,283199320,2895,2890,2895,2890,26221
|
|
20240305,092600,207306880,2890,2900,2900,2890,15425
|
|
20240305,092500,162652775,2910,2900,2910,2895,264
|
|
20240305,092400,161887580,2895,2900,2905,2895,7584
|
|
20240305,092300,139908570,2900,2900,2900,2900,1342
|
|
20240305,092200,136016770,2900,2900,2900,2900,1108
|
|
20240305,092100,132803570,2900,2910,2910,2900,750
|
|
20240305,092000,130627570,2905,2915,2915,2905,635
|
|
20240305,091900,128782385,2910,2910,2910,2910,416
|
|
20240305,091800,127571825,2910,2885,2910,2885,2342
|
|
20240305,091700,120778610,2895,2890,2895,2885,641
|
|
20240305,091600,118926565,2905,2880,2905,2880,8230
|
|
20240305,091500,95102960,2880,2885,2890,2880,4389
|
|
20240305,091400,82435485,2885,2885,2885,2885,637
|
|
20240305,091300,80597740,2885,2890,2890,2885,1087
|
|
20240305,091200,77461740,2885,2895,2895,2885,3021
|
|
20240305,091100,68745945,2885,2890,2900,2885,2221
|
|
20240305,091000,62314450,2895,2890,2895,2890,2039
|
|
20240305,090900,56418240,2895,2895,2895,2890,62
|
|
20240305,090800,56238880,2895,2895,2900,2895,268
|
|
20240305,090700,55462530,2895,2890,2895,2890,1314
|
|
20240305,090600,51662580,2890,2895,2895,2890,427
|
|
20240305,090500,50427875,2895,2895,2895,2890,2068
|
|
20240305,090400,44441110,2890,2890,2890,2885,280
|
|
20240305,090300,43632120,2895,2880,2895,2880,704
|
|
20240305,090200,41602685,2875,2895,2895,2875,4457
|
|
20240305,090100,28744515,2895,2920,2925,2895,2487
|
|
20240305,090000,21503935,2910,2900,2925,2900,7413
|