661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,195800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,195700,7275749255,2660,2660,2660,2660,0
|
|
20240304,195600,7275749255,2660,2660,2660,2660,0
|
|
20240304,195500,7275749255,2660,2660,2660,2660,0
|
|
20240304,195400,7275749255,2660,2660,2660,2660,0
|
|
20240304,195300,7275749255,2660,2660,2660,2660,0
|
|
20240304,195200,7275749255,2660,2660,2660,2660,0
|
|
20240304,195100,7275749255,2660,2660,2660,2660,0
|
|
20240304,195000,7275749255,2660,2660,2660,2660,0
|
|
20240304,194900,7275749255,2660,2660,2660,2660,0
|
|
20240304,194800,7275749255,2660,2660,2660,2660,0
|
|
20240304,194700,7275749255,2660,2660,2660,2660,0
|
|
20240304,194600,7275749255,2660,2660,2660,2660,0
|
|
20240304,194500,7275749255,2660,2660,2660,2660,0
|
|
20240304,194400,7275749255,2660,2660,2660,2660,0
|
|
20240304,194300,7275749255,2660,2660,2660,2660,0
|
|
20240304,194200,7275749255,2660,2660,2660,2660,0
|
|
20240304,194100,7275749255,2660,2660,2660,2660,0
|
|
20240304,194000,7275749255,2660,2660,2660,2660,0
|
|
20240304,193900,7275749255,2660,2660,2660,2660,0
|
|
20240304,193800,7275749255,2660,2660,2660,2660,0
|
|
20240304,193700,7275749255,2660,2660,2660,2660,0
|
|
20240304,193600,7275749255,2660,2660,2660,2660,0
|
|
20240304,193500,7275749255,2660,2660,2660,2660,0
|
|
20240304,193400,7275749255,2660,2660,2660,2660,0
|
|
20240304,193300,7275749255,2660,2660,2660,2660,0
|
|
20240304,193200,7275749255,2660,2660,2660,2660,0
|
|
20240304,193100,7275749255,2660,2660,2660,2660,0
|
|
20240304,193000,7275749255,2660,2660,2660,2660,0
|
|
20240304,192900,7275749255,2660,2660,2660,2660,0
|
|
20240304,192800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,192700,7275749255,2660,2660,2660,2660,0
|
|
20240304,192600,7275749255,2660,2660,2660,2660,0
|
|
20240304,192500,7275749255,2660,2660,2660,2660,0
|
|
20240304,192400,7275749255,2660,2660,2660,2660,0
|
|
20240304,192300,7275749255,2660,2660,2660,2660,0
|
|
20240304,192200,7275749255,2660,2660,2660,2660,0
|
|
20240304,192100,7275749255,2660,2660,2660,2660,0
|
|
20240304,192000,7275749255,2660,2660,2660,2660,0
|
|
20240304,191900,7275749255,2660,2660,2660,2660,0
|
|
20240304,191800,7275749255,2660,2660,2660,2660,0
|
|
20240304,191700,7275749255,2660,2660,2660,2660,0
|
|
20240304,191600,7275749255,2660,2660,2660,2660,0
|
|
20240304,191500,7275749255,2660,2660,2660,2660,0
|
|
20240304,191400,7275749255,2660,2660,2660,2660,0
|
|
20240304,191300,7275749255,2660,2660,2660,2660,0
|
|
20240304,191200,7275749255,2660,2660,2660,2660,0
|
|
20240304,191100,7275749255,2660,2660,2660,2660,0
|
|
20240304,191000,7275749255,2660,2660,2660,2660,0
|
|
20240304,190900,7275749255,2660,2660,2660,2660,0
|
|
20240304,190800,7275749255,2660,2660,2660,2660,0
|
|
20240304,190700,7275749255,2660,2660,2660,2660,0
|
|
20240304,190600,7275749255,2660,2660,2660,2660,0
|
|
20240304,190500,7275749255,2660,2660,2660,2660,0
|
|
20240304,190400,7275749255,2660,2660,2660,2660,0
|
|
20240304,190300,7275749255,2660,2660,2660,2660,0
|
|
20240304,190200,7275749255,2660,2660,2660,2660,0
|
|
20240304,190100,7275749255,2660,2660,2660,2660,0
|
|
20240304,190000,7275749255,2660,2660,2660,2660,0
|
|
20240304,185900,7275749255,2660,2660,2660,2660,0
|
|
20240304,185800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,185700,7275749255,2660,2660,2660,2660,0
|
|
20240304,185600,7275749255,2660,2660,2660,2660,0
|
|
20240304,185500,7275749255,2660,2660,2660,2660,0
|
|
20240304,185400,7275749255,2660,2660,2660,2660,0
|
|
20240304,185300,7275749255,2660,2660,2660,2660,0
|
|
20240304,185200,7275749255,2660,2660,2660,2660,0
|
|
20240304,185100,7275749255,2660,2660,2660,2660,0
|
|
20240304,185000,7275749255,2660,2660,2660,2660,0
|
|
20240304,184900,7275749255,2660,2660,2660,2660,0
|
|
20240304,184800,7275749255,2660,2660,2660,2660,0
|
|
20240304,184700,7275749255,2660,2660,2660,2660,0
|
|
20240304,184600,7275749255,2660,2660,2660,2660,0
|
|
20240304,184500,7275749255,2660,2660,2660,2660,0
|
|
20240304,184400,7275749255,2660,2660,2660,2660,0
|
|
20240304,184300,7275749255,2660,2660,2660,2660,0
|
|
20240304,184200,7275749255,2660,2660,2660,2660,0
|
|
20240304,184100,7275749255,2660,2660,2660,2660,0
|
|
20240304,184000,7275749255,2660,2660,2660,2660,0
|
|
20240304,183900,7275749255,2660,2660,2660,2660,0
|
|
20240304,183800,7275749255,2660,2660,2660,2660,0
|
|
20240304,183700,7275749255,2660,2660,2660,2660,0
|
|
20240304,183600,7275749255,2660,2660,2660,2660,0
|
|
20240304,183500,7275749255,2660,2660,2660,2660,0
|
|
20240304,183400,7275749255,2660,2660,2660,2660,0
|
|
20240304,183300,7275749255,2660,2660,2660,2660,0
|
|
20240304,183200,7275749255,2660,2660,2660,2660,0
|
|
20240304,183100,7275749255,2660,2660,2660,2660,0
|
|
20240304,183000,7275749255,2660,2660,2660,2660,0
|
|
20240304,182900,7275749255,2660,2660,2660,2660,0
|
|
20240304,182800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,182700,7275749255,2660,2660,2660,2660,0
|
|
20240304,182600,7275749255,2660,2660,2660,2660,0
|
|
20240304,182500,7275749255,2660,2660,2660,2660,0
|
|
20240304,182400,7275749255,2660,2660,2660,2660,0
|
|
20240304,182300,7275749255,2660,2660,2660,2660,0
|
|
20240304,182200,7275749255,2660,2660,2660,2660,0
|
|
20240304,182100,7275749255,2660,2660,2660,2660,0
|
|
20240304,182000,7275749255,2660,2660,2660,2660,0
|
|
20240304,181900,7275749255,2660,2660,2660,2660,0
|
|
20240304,181800,7275749255,2660,2660,2660,2660,0
|
|
20240304,181700,7275749255,2660,2660,2660,2660,0
|
|
20240304,181600,7275749255,2660,2660,2660,2660,0
|
|
20240304,181500,7275749255,2660,2660,2660,2660,0
|
|
20240304,181400,7275749255,2660,2660,2660,2660,0
|
|
20240304,181300,7275749255,2660,2660,2660,2660,0
|
|
20240304,181200,7275749255,2660,2660,2660,2660,0
|
|
20240304,181100,7275749255,2660,2660,2660,2660,0
|
|
20240304,181000,7275749255,2660,2660,2660,2660,0
|
|
20240304,180900,7275749255,2660,2660,2660,2660,0
|
|
20240304,180800,7275749255,2660,2660,2660,2660,0
|
|
20240304,180700,7275749255,2660,2660,2660,2660,0
|
|
20240304,180600,7275749255,2660,2660,2660,2660,0
|
|
20240304,180500,7275749255,2660,2660,2660,2660,0
|
|
20240304,180400,7275749255,2660,2660,2660,2660,0
|
|
20240304,180300,7275749255,2660,2660,2660,2660,0
|
|
20240304,180200,7275749255,2660,2660,2660,2660,0
|
|
20240304,180100,7275749255,2660,2660,2660,2660,0
|
|
20240304,180000,7275749255,2660,2660,2660,2660,0
|
|
20240304,175900,7275749255,2660,2660,2660,2660,0
|
|
20240304,175800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,175700,7275749255,2660,2660,2660,2660,0
|
|
20240304,175600,7275749255,2660,2660,2660,2660,0
|
|
20240304,175500,7275749255,2660,2660,2660,2660,0
|
|
20240304,175400,7275749255,2660,2660,2660,2660,0
|
|
20240304,175300,7275749255,2660,2660,2660,2660,0
|
|
20240304,175200,7275749255,2660,2660,2660,2660,0
|
|
20240304,175100,7275749255,2660,2660,2660,2660,0
|
|
20240304,175000,7275749255,2660,2660,2660,2660,0
|
|
20240304,174900,7275749255,2660,2660,2660,2660,0
|
|
20240304,174800,7275749255,2660,2660,2660,2660,0
|
|
20240304,174700,7275749255,2660,2660,2660,2660,0
|
|
20240304,174600,7275749255,2660,2660,2660,2660,0
|
|
20240304,174500,7275749255,2660,2660,2660,2660,0
|
|
20240304,174400,7275749255,2660,2660,2660,2660,0
|
|
20240304,174300,7275749255,2660,2660,2660,2660,0
|
|
20240304,174200,7275749255,2660,2660,2660,2660,0
|
|
20240304,174100,7275749255,2660,2660,2660,2660,0
|
|
20240304,174000,7275749255,2660,2660,2660,2660,0
|
|
20240304,173900,7275749255,2660,2660,2660,2660,0
|
|
20240304,173800,7275749255,2660,2660,2660,2660,0
|
|
20240304,173700,7275749255,2660,2660,2660,2660,0
|
|
20240304,173600,7275749255,2660,2660,2660,2660,0
|
|
20240304,173500,7275749255,2660,2660,2660,2660,0
|
|
20240304,173400,7275749255,2660,2660,2660,2660,0
|
|
20240304,173300,7275749255,2660,2660,2660,2660,0
|
|
20240304,173200,7275749255,2660,2660,2660,2660,0
|
|
20240304,173100,7275749255,2660,2660,2660,2660,0
|
|
20240304,173000,7275749255,2660,2660,2660,2660,0
|
|
20240304,172900,7275749255,2660,2660,2660,2660,0
|
|
20240304,172800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,172700,7275749255,2660,2660,2660,2660,0
|
|
20240304,172600,7275749255,2660,2660,2660,2660,0
|
|
20240304,172500,7275749255,2660,2660,2660,2660,0
|
|
20240304,172400,7275749255,2660,2660,2660,2660,0
|
|
20240304,172300,7275749255,2660,2660,2660,2660,0
|
|
20240304,172200,7275749255,2660,2660,2660,2660,0
|
|
20240304,172100,7275749255,2660,2660,2660,2660,0
|
|
20240304,172000,7275749255,2660,2660,2660,2660,0
|
|
20240304,171900,7275749255,2660,2660,2660,2660,0
|
|
20240304,171800,7275749255,2660,2660,2660,2660,0
|
|
20240304,171700,7275749255,2660,2660,2660,2660,0
|
|
20240304,171600,7275749255,2660,2660,2660,2660,0
|
|
20240304,171500,7275749255,2660,2660,2660,2660,0
|
|
20240304,171400,7275749255,2660,2660,2660,2660,0
|
|
20240304,171300,7275749255,2660,2660,2660,2660,0
|
|
20240304,171200,7275749255,2660,2660,2660,2660,0
|
|
20240304,171100,7275749255,2660,2660,2660,2660,0
|
|
20240304,171000,7275749255,2660,2660,2660,2660,0
|
|
20240304,170900,7275749255,2660,2660,2660,2660,0
|
|
20240304,170800,7275749255,2660,2660,2660,2660,0
|
|
20240304,170700,7275749255,2660,2660,2660,2660,0
|
|
20240304,170600,7275749255,2660,2660,2660,2660,0
|
|
20240304,170500,7275749255,2660,2660,2660,2660,0
|
|
20240304,170400,7275749255,2660,2660,2660,2660,0
|
|
20240304,170300,7275749255,2660,2660,2660,2660,0
|
|
20240304,170200,7275749255,2660,2660,2660,2660,0
|
|
20240304,170100,7275749255,2660,2660,2660,2660,0
|
|
20240304,170000,7275749255,2660,2660,2660,2660,0
|
|
20240304,165900,7275749255,2660,2660,2660,2660,0
|
|
20240304,165800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,165700,7275749255,2660,2660,2660,2660,0
|
|
20240304,165600,7275749255,2660,2660,2660,2660,0
|
|
20240304,165500,7275749255,2660,2660,2660,2660,0
|
|
20240304,165400,7275749255,2660,2660,2660,2660,0
|
|
20240304,165300,7275749255,2660,2660,2660,2660,0
|
|
20240304,165200,7275749255,2660,2660,2660,2660,0
|
|
20240304,165100,7275749255,2660,2660,2660,2660,0
|
|
20240304,165000,7275749255,2660,2660,2660,2660,0
|
|
20240304,164900,7275749255,2660,2660,2660,2660,0
|
|
20240304,164800,7275749255,2660,2660,2660,2660,0
|
|
20240304,164700,7275749255,2660,2660,2660,2660,0
|
|
20240304,164600,7275749255,2660,2660,2660,2660,0
|
|
20240304,164500,7275749255,2660,2660,2660,2660,0
|
|
20240304,164400,7275749255,2660,2660,2660,2660,0
|
|
20240304,164300,7275749255,2660,2660,2660,2660,0
|
|
20240304,164200,7275749255,2660,2660,2660,2660,0
|
|
20240304,164100,7275749255,2660,2660,2660,2660,0
|
|
20240304,164000,7275749255,2660,2660,2660,2660,0
|
|
20240304,163900,7275749255,2660,2660,2660,2660,0
|
|
20240304,163800,7275749255,2660,2660,2660,2660,0
|
|
20240304,163700,7275749255,2660,2660,2660,2660,0
|
|
20240304,163600,7275749255,2660,2660,2660,2660,0
|
|
20240304,163500,7275749255,2660,2660,2660,2660,0
|
|
20240304,163400,7275749255,2660,2660,2660,2660,0
|
|
20240304,163300,7275749255,2660,2660,2660,2660,0
|
|
20240304,163200,7275749255,2660,2660,2660,2660,0
|
|
20240304,163100,7275749255,2660,2660,2660,2660,0
|
|
20240304,163000,7275749255,2660,2660,2660,2660,0
|
|
20240304,162900,7275749255,2660,2660,2660,2660,0
|
|
20240304,162800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,162700,7275749255,2660,2660,2660,2660,0
|
|
20240304,162600,7275749255,2660,2660,2660,2660,0
|
|
20240304,162500,7275749255,2660,2660,2660,2660,0
|
|
20240304,162400,7275749255,2660,2660,2660,2660,0
|
|
20240304,162300,7275749255,2660,2660,2660,2660,0
|
|
20240304,162200,7275749255,2660,2660,2660,2660,0
|
|
20240304,162100,7275749255,2660,2660,2660,2660,0
|
|
20240304,162000,7275749255,2660,2660,2660,2660,0
|
|
20240304,161900,7275749255,2660,2660,2660,2660,0
|
|
20240304,161800,7275749255,2660,2660,2660,2660,0
|
|
20240304,161700,7275749255,2660,2660,2660,2660,0
|
|
20240304,161600,7275749255,2660,2660,2660,2660,0
|
|
20240304,161500,7275749255,2660,2660,2660,2660,0
|
|
20240304,161400,7275749255,2660,2660,2660,2660,0
|
|
20240304,161300,7275749255,2660,2660,2660,2660,0
|
|
20240304,161200,7275749255,2660,2660,2660,2660,0
|
|
20240304,161100,7275749255,2660,2660,2660,2660,0
|
|
20240304,161000,7275749255,2660,2660,2660,2660,0
|
|
20240304,160900,7275749255,2660,2660,2660,2660,0
|
|
20240304,160800,7275749255,2660,2660,2660,2660,0
|
|
20240304,160700,7275749255,2660,2660,2660,2660,0
|
|
20240304,160600,7275749255,2660,2660,2660,2660,0
|
|
20240304,160500,7275749255,2660,2660,2660,2660,0
|
|
20240304,160400,7275749255,2660,2660,2660,2660,0
|
|
20240304,160300,7275749255,2660,2660,2660,2660,0
|
|
20240304,160200,7275749255,2660,2660,2660,2660,0
|
|
20240304,160100,7275749255,2660,2660,2660,2660,0
|
|
20240304,160000,7275749255,2660,2660,2660,2660,0
|
|
20240304,155900,7275749255,2660,2660,2660,2660,0
|
|
20240304,155800,7275749255,2660,2660,2660,2660,33798
|
|
20240304,155700,7275749255,2660,2660,2660,2660,0
|
|
20240304,155600,7275749255,2660,2660,2660,2660,0
|
|
20240304,155500,7275749255,2660,2660,2660,2660,0
|
|
20240304,155400,7275749255,2660,2660,2660,2660,0
|
|
20240304,155300,7275749255,2660,2660,2660,2660,0
|
|
20240304,155200,7275749255,2660,2660,2660,2660,0
|
|
20240304,155100,7275749255,2660,2660,2660,2660,0
|
|
20240304,155000,7275749255,2660,2660,2660,2660,0
|
|
20240304,154900,7275749255,2660,2660,2660,2660,0
|
|
20240304,154800,7275749255,2660,2660,2660,2660,0
|
|
20240304,154700,7275749255,2660,2660,2660,2660,0
|
|
20240304,154600,7275749255,2660,2660,2660,2660,0
|
|
20240304,154500,7275749255,2660,2660,2660,2660,0
|
|
20240304,154400,7275749255,2660,2660,2660,2660,0
|
|
20240304,154300,7275749255,2660,2660,2660,2660,0
|
|
20240304,154200,7275749255,2660,2660,2660,2660,0
|
|
20240304,154100,7275749255,2660,2660,2660,2660,0
|
|
20240304,154000,7275749255,2660,2660,2660,2660,0
|
|
20240304,153900,7275749255,2660,2660,2660,2660,0
|
|
20240304,153800,7275749255,2660,2660,2660,2660,0
|
|
20240304,153700,7275749255,2660,2660,2660,2660,0
|
|
20240304,153600,7275749255,2660,2660,2660,2660,0
|
|
20240304,153500,7275749255,2660,2660,2660,2660,0
|
|
20240304,153400,7275749255,2660,2660,2660,2660,0
|
|
20240304,153300,7275749255,2660,2660,2660,2660,0
|
|
20240304,153200,7275749255,2660,2660,2660,2660,0
|
|
20240304,153100,7275749255,2660,2660,2660,2660,0
|
|
20240304,153000,7275749255,2660,2660,2660,2660,33798
|
|
20240304,152900,7185846575,2655,2655,2655,2655,0
|
|
20240304,152800,7185846575,2655,2655,2655,2655,0
|
|
20240304,152700,7185846575,2655,2655,2655,2655,0
|
|
20240304,152600,7185846575,2655,2655,2655,2655,0
|
|
20240304,152500,7185846575,2655,2655,2655,2655,0
|
|
20240304,152400,7185846575,2655,2655,2655,2655,0
|
|
20240304,152300,7185846575,2655,2655,2655,2655,0
|
|
20240304,152200,7185846575,2655,2655,2655,2655,0
|
|
20240304,152100,7185846575,2655,2655,2655,2655,0
|
|
20240304,152000,7185846575,2655,2655,2655,2655,0
|
|
20240304,151900,7185846575,2655,2650,2655,2650,3864
|
|
20240304,151800,7175588930,2655,2645,2655,2640,7167
|
|
20240304,151700,7156637640,2650,2635,2650,2635,8818
|
|
20240304,151600,7133359970,2640,2635,2650,2635,10459
|
|
20240304,151500,7105765930,2635,2640,2640,2635,25060
|
|
20240304,151400,7039728230,2635,2640,2655,2635,18897
|
|
20240304,151300,6989844345,2640,2645,2650,2640,17047
|
|
20240304,151200,6944825715,2645,2645,2655,2640,24840
|
|
20240304,151100,6879195790,2645,2645,2650,2640,13616
|
|
20240304,151000,6843216995,2645,2645,2660,2645,20963
|
|
20240304,150900,6787725445,2650,2650,2655,2640,23268
|
|
20240304,150800,6726214520,2645,2650,2650,2645,23286
|
|
20240304,150700,6664591505,2650,2655,2660,2650,11228
|
|
20240304,150600,6634826855,2655,2660,2660,2650,3468
|
|
20240304,150500,6625631805,2665,2660,2665,2650,1788
|
|
20240304,150400,6620881170,2660,2655,2660,2650,6883
|
|
20240304,150300,6602613065,2660,2660,2660,2655,4179
|
|
20240304,150200,6591497970,2655,2655,2660,2655,3179
|
|
20240304,150100,6583051275,2660,2655,2660,2655,10441
|
|
20240304,150000,6555314705,2655,2645,2655,2645,13214
|
|
20240304,145900,6520314605,2645,2655,2655,2645,6838
|
|
20240304,145800,6502211375,2650,2655,2655,2645,8265
|
|
20240304,145700,6480313950,2655,2655,2655,2650,7608
|
|
20240304,145600,6460152015,2655,2660,2660,2650,4302
|
|
20240304,145500,6448749495,2660,2655,2660,2650,6596
|
|
20240304,145400,6431260360,2655,2650,2660,2650,7262
|
|
20240304,145300,6412005755,2660,2660,2660,2650,10912
|
|
20240304,145200,6383070085,2655,2660,2665,2650,7654
|
|
20240304,145100,6362745070,2660,2655,2660,2650,7906
|
|
20240304,145000,6341763925,2660,2660,2660,2650,4773
|
|
20240304,144900,6329093815,2660,2660,2660,2650,12566
|
|
20240304,144800,6295701210,2660,2660,2660,2650,6347
|
|
20240304,144700,6278861950,2660,2660,2660,2650,7973
|
|
20240304,144600,6257691775,2660,2660,2660,2655,5242
|
|
20240304,144500,6243772660,2665,2665,2665,2650,5642
|
|
20240304,144400,6228781745,2665,2665,2665,2650,4279
|
|
20240304,144300,6217417080,2665,2655,2665,2655,6982
|
|
20240304,144200,6198866070,2655,2660,2660,2650,6641
|
|
20240304,144100,6181247655,2660,2655,2660,2655,6059
|
|
20240304,144000,6165153145,2655,2655,2660,2655,7995
|
|
20240304,143900,6143923740,2655,2650,2660,2650,7458
|
|
20240304,143800,6124131795,2655,2655,2660,2650,4754
|
|
20240304,143700,6111526520,2655,2655,2660,2655,5436
|
|
20240304,143600,6097092575,2660,2655,2660,2650,8759
|
|
20240304,143500,6073861240,2655,2650,2655,2650,6079
|
|
20240304,143400,6057738690,2650,2660,2660,2650,7952
|
|
20240304,143300,6036663405,2660,2655,2660,2655,6549
|
|
20240304,143200,6019274600,2655,2655,2660,2650,4556
|
|
20240304,143100,6007181305,2650,2655,2655,2650,21836
|
|
20240304,143000,5949241815,2655,2650,2655,2650,9359
|
|
20240304,142900,5924429535,2650,2655,2660,2650,6636
|
|
20240304,142800,5906813625,2655,2660,2660,2655,7218
|
|
20240304,142700,5887643355,2660,2665,2665,2655,35544
|
|
20240304,142600,5793210615,2665,2660,2670,2660,4156
|
|
20240304,142500,5782151730,2660,2660,2670,2660,7051
|
|
20240304,142400,5763381860,2665,2660,2665,2660,23041
|
|
20240304,142300,5702014900,2660,2660,2665,2660,8008
|
|
20240304,142200,5680712930,2660,2660,2665,2660,4643
|
|
20240304,142100,5668359855,2660,2665,2670,2660,5897
|
|
20240304,142000,5652664985,2665,2665,2670,2660,5745
|
|
20240304,141900,5637355610,2665,2670,2670,2665,4648
|
|
20240304,141800,5624968630,2670,2665,2670,2665,7142
|
|
20240304,141700,5605935040,2665,2665,2675,2665,6262
|
|
20240304,141600,5589240585,2670,2665,2670,2665,3954
|
|
20240304,141500,5578703125,2665,2670,2670,2665,5724
|
|
20240304,141400,5563433785,2670,2670,2675,2660,7935
|
|
20240304,141300,5542261405,2665,2665,2665,2660,5900
|
|
20240304,141200,5526540030,2670,2665,2670,2660,15031
|
|
20240304,141100,5486524980,2665,2665,2670,2665,5662
|
|
20240304,141000,5471434735,2665,2670,2670,2665,4109
|
|
20240304,140900,5460483785,2670,2670,2675,2665,5553
|
|
20240304,140800,5445660490,2670,2670,2670,2665,10304
|
|
20240304,140700,5418164115,2665,2670,2675,2665,4344
|
|
20240304,140600,5406582255,2665,2670,2675,2665,6485
|
|
20240304,140500,5389291800,2675,2670,2675,2665,4706
|
|
20240304,140400,5376736935,2670,2670,2675,2670,4273
|
|
20240304,140300,5365327725,2675,2675,2675,2670,7363
|
|
20240304,140200,5345655555,2670,2670,2680,2670,5625
|
|
20240304,140100,5330634995,2675,2670,2675,2670,5817
|
|
20240304,140000,5315102015,2670,2675,2675,2670,5257
|
|
20240304,135900,5301059085,2670,2675,2675,2670,6150
|
|
20240304,135800,5284629150,2670,2675,2675,2670,3605
|
|
20240304,135700,5275002600,2680,2675,2680,2670,6225
|
|
20240304,135600,5258356990,2675,2675,2675,2670,8397
|
|
20240304,135500,5235922155,2670,2670,2680,2670,5653
|
|
20240304,135400,5220817320,2670,2670,2675,2670,9767
|
|
20240304,135300,5194738515,2675,2670,2675,2670,6598
|
|
20240304,135200,5177113200,2670,2675,2675,2670,3953
|
|
20240304,135100,5166558285,2675,2675,2680,2670,5724
|
|
20240304,135000,5151261325,2670,2675,2680,2670,6068
|
|
20240304,134900,5135049500,2675,2670,2675,2670,3824
|
|
20240304,134800,5124826815,2675,2675,2680,2670,8543
|
|
20240304,134700,5102005360,2675,2675,2675,2670,6276
|
|
20240304,134600,5085247105,2675,2675,2675,2670,4595
|
|
20240304,134500,5072973775,2670,2675,2675,2670,9901
|
|
20240304,134400,5046536805,2670,2675,2675,2670,4203
|
|
20240304,134300,5035309235,2670,2670,2675,2670,4741
|
|
20240304,134200,5022647825,2675,2675,2685,2670,5879
|
|
20240304,134100,5006917735,2680,2680,2680,2675,6351
|
|
20240304,134000,4989908665,2675,2675,2680,2675,8359
|
|
20240304,133900,4967547750,2675,2675,2680,2675,5177
|
|
20240304,133800,4953698860,2680,2675,2680,2675,10229
|
|
20240304,133700,4926335845,2675,2675,2680,2675,4394
|
|
20240304,133600,4914578895,2675,2680,2685,2675,9072
|
|
20240304,133500,4890267945,2680,2680,2685,2680,5535
|
|
20240304,133400,4875434055,2680,2680,2685,2680,2714
|
|
20240304,133300,4868159340,2680,2680,2685,2680,4837
|
|
20240304,133200,4855195595,2680,2680,2690,2680,9650
|
|
20240304,133100,4829326850,2680,2685,2685,2680,3804
|
|
20240304,133000,4819122085,2680,2685,2690,2680,4164
|
|
20240304,132900,4807949295,2685,2685,2690,2685,8517
|
|
20240304,132800,4785080855,2685,2685,2690,2685,5182
|
|
20240304,132700,4771163390,2685,2690,2690,2685,2966
|
|
20240304,132600,4763199525,2685,2685,2690,2685,5589
|
|
20240304,132500,4748192490,2685,2695,2695,2685,3745
|
|
20240304,132400,4738127390,2695,2690,2695,2690,2823
|
|
20240304,132300,4730533245,2690,2695,2695,2690,3937
|
|
20240304,132200,4719941980,2690,2690,2700,2685,3730
|
|
20240304,132100,4709908270,2690,2690,2695,2690,2085
|
|
20240304,132000,4704299260,2690,2690,2695,2690,3657
|
|
20240304,131900,4694461735,2690,2695,2695,2690,1590
|
|
20240304,131800,4690183395,2695,2700,2700,2695,2481
|
|
20240304,131700,4683495145,2695,2685,2700,2685,4126
|
|
20240304,131600,4672375855,2685,2690,2690,2685,3026
|
|
20240304,131500,4664250995,2690,2690,2695,2690,2744
|
|
20240304,131400,4656868975,2695,2690,2695,2690,3058
|
|
20240304,131300,4648642300,2690,2695,2695,2690,4282
|
|
20240304,131200,4637121465,2695,2690,2700,2690,2115
|
|
20240304,131100,4631431475,2690,2695,2695,2690,2516
|
|
20240304,131000,4624662845,2690,2695,2695,2690,5685
|
|
20240304,130900,4609354820,2695,2690,2695,2690,2568
|
|
20240304,130800,4602438335,2690,2695,2695,2690,3926
|
|
20240304,130700,4591866235,2690,2690,2700,2690,11205
|
|
20240304,130600,4561724080,2695,2695,2700,2690,2332
|
|
20240304,130500,4555445010,2695,2695,2700,2695,15513
|
|
20240304,130400,4513636630,2700,2695,2700,2695,2646
|
|
20240304,130300,4506504760,2700,2695,2700,2695,2700
|
|
20240304,130200,4499227670,2700,2695,2700,2695,3646
|
|
20240304,130100,4489400850,2700,2695,2700,2695,2744
|
|
20240304,130000,4482005345,2700,2695,2700,2695,1568
|
|
20240304,125900,4477778590,2695,2700,2700,2695,3787
|
|
20240304,125800,4467571510,2700,2695,2700,2695,4838
|
|
20240304,125700,4454531165,2700,2700,2700,2695,1754
|
|
20240304,125600,4449802540,2695,2700,2700,2695,4595
|
|
20240304,125500,4437408850,2700,2700,2700,2700,2792
|
|
20240304,125400,4429870450,2715,2700,2715,2695,6951
|
|
20240304,125300,4411067910,2700,2700,2700,2695,3476
|
|
20240304,125200,4401686820,2695,2700,2700,2695,9920
|
|
20240304,125100,4374922865,2695,2700,2700,2695,3859
|
|
20240304,125000,4364512090,2695,2700,2705,2695,4684
|
|
20240304,124900,4351880850,2705,2700,2705,2695,4056
|
|
20240304,124800,4340944965,2700,2700,2700,2695,2735
|
|
20240304,124700,4333562715,2700,2695,2705,2695,5140
|
|
20240304,124600,4319693345,2695,2695,2700,2695,2584
|
|
20240304,124500,4312728955,2695,2695,2700,2695,2710
|
|
20240304,124400,4305423910,2695,2690,2700,2690,2903
|
|
20240304,124300,4297601030,2690,2700,2700,2690,10243
|
|
20240304,124200,4270030020,2700,2695,2700,2695,2905
|
|
20240304,124100,4262200490,2700,2695,2700,2695,3086
|
|
20240304,124000,4253881435,2695,2700,2705,2695,4530
|
|
20240304,123900,4241672595,2700,2695,2705,2695,1777
|
|
20240304,123800,4236875455,2695,2695,2700,2695,3456
|
|
20240304,123700,4227558395,2695,2690,2695,2690,3983
|
|
20240304,123600,4216840250,2695,2690,2695,2690,4245
|
|
20240304,123500,4205409220,2690,2690,2700,2690,2243
|
|
20240304,123400,4199368410,2700,2695,2700,2690,3281
|
|
20240304,123300,4190539235,2690,2690,2695,2690,3597
|
|
20240304,123200,4180862700,2695,2690,2695,2690,2556
|
|
20240304,123100,4173985660,2695,2690,2695,2690,3243
|
|
20240304,123000,4165261810,2695,2695,2700,2690,3768
|
|
20240304,122900,4155108945,2700,2700,2700,2695,1784
|
|
20240304,122800,4150300915,2695,2700,2700,2695,3735
|
|
20240304,122700,4140233990,2695,2700,2700,2690,11721
|
|
20240304,122600,4108676715,2700,2695,2700,2690,4166
|
|
20240304,122500,4097449475,2690,2695,2695,2690,2394
|
|
20240304,122400,4091002140,2695,2695,2700,2690,8046
|
|
20240304,122300,4069328565,2690,2690,2695,2690,1683
|
|
20240304,122200,4064801200,2690,2695,2695,2690,4213
|
|
20240304,122100,4053467590,2695,2685,2695,2685,3522
|
|
20240304,122000,4044003835,2685,2690,2690,2685,2192
|
|
20240304,121900,4038109970,2685,2685,2695,2685,8843
|
|
20240304,121800,4014320050,2690,2685,2690,2680,3734
|
|
20240304,121700,4004310260,2680,2690,2690,2680,20928
|
|
20240304,121600,3948120430,2685,2685,2685,2685,2773
|
|
20240304,121500,3940674925,2685,2690,2695,2685,15257
|
|
20240304,121400,3899641210,2695,2690,2695,2690,3076
|
|
20240304,121300,3891360095,2690,2685,2695,2685,12354
|
|
20240304,121200,3858129810,2690,2690,2690,2685,4718
|
|
20240304,121100,3845456275,2685,2685,2690,2685,2799
|
|
20240304,121000,3837932960,2685,2690,2690,2685,5194
|
|
20240304,120900,3823978495,2685,2685,2685,2685,7133
|
|
20240304,120800,3804826390,2685,2685,2690,2685,1551
|
|
20240304,120700,3800661860,2685,2685,2690,2685,3730
|
|
20240304,120600,3790646290,2685,2685,2685,2680,3632
|
|
20240304,120500,3780909675,2680,2680,2690,2680,1942
|
|
20240304,120400,3775702105,2685,2680,2685,2675,5170
|
|
20240304,120300,3761844450,2680,2680,2680,2675,4035
|
|
20240304,120200,3751047890,2675,2675,2680,2675,2984
|
|
20240304,120100,3743063635,2680,2685,2685,2675,2830
|
|
20240304,120000,3735489290,2680,2675,2680,2675,5945
|
|
20240304,115900,3719584950,2675,2675,2680,2675,3029
|
|
20240304,115800,3711480155,2675,2680,2680,2675,4563
|
|
20240304,115700,3699274005,2675,2680,2685,2675,4472
|
|
20240304,115600,3687299245,2675,2675,2680,2675,3505
|
|
20240304,115500,3677922340,2675,2680,2680,2675,5278
|
|
20240304,115400,3663798760,2675,2685,2685,2675,5098
|
|
20240304,115300,3650139505,2685,2685,2685,2680,3428
|
|
20240304,115200,3640951580,2680,2680,2685,2680,5101
|
|
20240304,115100,3627277305,2680,2685,2685,2675,5691
|
|
20240304,115000,3612029155,2680,2690,2690,2680,2023
|
|
20240304,114900,3606605560,2680,2680,2685,2680,6433
|
|
20240304,114800,3589357180,2680,2680,2685,2680,5363
|
|
20240304,114700,3574979860,2680,2685,2685,2680,4108
|
|
20240304,114600,3563963500,2685,2685,2690,2680,3770
|
|
20240304,114500,3553840480,2680,2690,2690,2680,6732
|
|
20240304,114400,3535777570,2690,2680,2690,2680,4370
|
|
20240304,114300,3524051105,2680,2685,2685,2680,5422
|
|
20240304,114200,3509518110,2685,2685,2690,2680,5500
|
|
20240304,114100,3494768395,2685,2690,2690,2680,2604
|
|
20240304,114000,3487783245,2685,2685,2690,2680,5988
|
|
20240304,113900,3471681970,2685,2690,2690,2680,4857
|
|
20240304,113800,3458640665,2690,2685,2690,2685,5637
|
|
20240304,113700,3443501110,2685,2685,2690,2680,4334
|
|
20240304,113600,3431870815,2685,2685,2690,2680,5147
|
|
20240304,113500,3418068795,2680,2685,2690,2680,4588
|
|
20240304,113400,3405759620,2685,2680,2685,2680,8780
|
|
20240304,113300,3382205185,2685,2685,2685,2680,3670
|
|
20240304,113200,3372367075,2690,2680,2690,2675,8152
|
|
20240304,113100,3350525410,2680,2680,2680,2675,2825
|
|
20240304,113000,3342959330,2680,2680,2690,2680,5790
|
|
20240304,112900,3327421030,2675,2675,2680,2670,9183
|
|
20240304,112800,3302847460,2680,2675,2680,2670,8114
|
|
20240304,112700,3281136220,2680,2675,2680,2675,9489
|
|
20240304,112600,3255730320,2675,2670,2680,2670,7907
|
|
20240304,112500,3234598595,2675,2675,2675,2675,5628
|
|
20240304,112400,3219543695,2675,2670,2680,2670,6394
|
|
20240304,112300,3202455910,2670,2675,2680,2670,8324
|
|
20240304,112200,3180201575,2675,2670,2675,2670,2990
|
|
20240304,112100,3172205785,2670,2670,2680,2670,24090
|
|
20240304,112000,3107779340,2670,2675,2680,2670,15186
|
|
20240304,111900,3067184220,2675,2690,2690,2675,38337
|
|
20240304,111800,2964449705,2685,2685,2690,2685,10035
|
|
20240304,111700,2937494440,2690,2690,2690,2685,11034
|
|
20240304,111600,2907867330,2685,2695,2695,2685,9695
|
|
20240304,111500,2881792150,2695,2690,2695,2685,8738
|
|
20240304,111400,2858315985,2685,2690,2695,2685,11433
|
|
20240304,111300,2827576530,2690,2695,2700,2690,30913
|
|
20240304,111200,2744354365,2695,2705,2705,2695,28410
|
|
20240304,111100,2667672175,2705,2705,2710,2705,11086
|
|
20240304,111000,2637676845,2705,2710,2710,2705,4368
|
|
20240304,110900,2625861140,2705,2705,2710,2700,31462
|
|
20240304,110800,2540818125,2705,2705,2710,2705,7525
|
|
20240304,110700,2520462860,2705,2705,2710,2705,3819
|
|
20240304,110600,2510132390,2710,2705,2710,2705,6420
|
|
20240304,110500,2492762500,2710,2705,2710,2700,8781
|
|
20240304,110400,2469013075,2705,2705,2710,2700,3916
|
|
20240304,110300,2458421800,2710,2700,2710,2700,4255
|
|
20240304,110200,2446916090,2700,2710,2710,2700,5323
|
|
20240304,110100,2432518815,2705,2700,2705,2700,4503
|
|
20240304,110000,2420348160,2705,2705,2705,2700,5546
|
|
20240304,105900,2405370665,2705,2705,2705,2700,7980
|
|
20240304,105800,2383814605,2705,2705,2705,2705,8529
|
|
20240304,105700,2360743660,2705,2710,2710,2705,5714
|
|
20240304,105600,2345285835,2710,2710,2710,2705,17473
|
|
20240304,105500,2298003365,2710,2710,2710,2710,4421
|
|
20240304,105400,2286022455,2710,2715,2715,2710,6922
|
|
20240304,105300,2267262990,2715,2710,2715,2710,4798
|
|
20240304,105200,2254259090,2715,2715,2715,2710,4133
|
|
20240304,105100,2243057165,2710,2715,2715,2710,7296
|
|
20240304,105000,2223282205,2710,2715,2720,2710,6234
|
|
20240304,104900,2206359330,2715,2715,2715,2715,5084
|
|
20240304,104800,2192556270,2715,2715,2720,2715,10757
|
|
20240304,104700,2163344655,2715,2715,2720,2715,5026
|
|
20240304,104600,2149697460,2715,2715,2720,2715,6601
|
|
20240304,104500,2131774105,2720,2720,2725,2715,5591
|
|
20240304,104400,2116574070,2725,2720,2725,2720,4100
|
|
20240304,104300,2105421420,2720,2720,2725,2720,15318
|
|
20240304,104200,2063753395,2725,2725,2725,2720,3247
|
|
20240304,104100,2054918215,2725,2725,2725,2720,5714
|
|
20240304,104000,2039369205,2725,2730,2730,2720,7909
|
|
20240304,103900,2017817720,2730,2725,2730,2720,4570
|
|
20240304,103800,2005361960,2725,2725,2730,2725,4853
|
|
20240304,103700,1992134830,2730,2730,2730,2725,5541
|
|
20240304,103600,1977027375,2735,2730,2735,2725,4011
|
|
20240304,103500,1966084445,2730,2725,2730,2725,4926
|
|
20240304,103400,1952655565,2730,2730,2730,2725,4304
|
|
20240304,103300,1940924155,2730,2735,2735,2725,2753
|
|
20240304,103200,1933410065,2735,2730,2735,2725,7323
|
|
20240304,103100,1913438750,2730,2725,2730,2725,7672
|
|
20240304,103000,1892526785,2725,2730,2735,2725,5647
|
|
20240304,102900,1877123235,2730,2735,2735,2730,4573
|
|
20240304,102800,1864636195,2735,2735,2735,2730,6171
|
|
20240304,102700,1847782535,2735,2735,2735,2730,3888
|
|
20240304,102600,1837160615,2735,2735,2735,2730,16017
|
|
20240304,102500,1793425395,2735,2730,2735,2730,5991
|
|
20240304,102400,1777059530,2730,2730,2735,2730,4227
|
|
20240304,102300,1765517680,2730,2730,2735,2730,6748
|
|
20240304,102200,1747090760,2735,2735,2735,2730,4322
|
|
20240304,102100,1735284520,2735,2735,2740,2735,4913
|
|
20240304,102000,1721846880,2735,2735,2740,2735,8680
|
|
20240304,101900,1698106560,2735,2740,2740,2735,5452
|
|
20240304,101800,1683190830,2740,2735,2740,2735,2884
|
|
20240304,101700,1675301445,2735,2735,2750,2735,7483
|
|
20240304,101600,1654814720,2740,2740,2740,2735,4714
|
|
20240304,101500,1641917335,2740,2735,2750,2735,3220
|
|
20240304,101400,1633105710,2735,2740,2740,2735,5669
|
|
20240304,101300,1617586630,2740,2745,2745,2735,13196
|
|
20240304,101200,1581464230,2740,2740,2745,2740,5778
|
|
20240304,101100,1565631415,2745,2740,2745,2740,5237
|
|
20240304,101000,1551280270,2740,2745,2745,2740,5665
|
|
20240304,100900,1535752940,2740,2745,2750,2740,5484
|
|
20240304,100800,1520715615,2745,2750,2750,2745,4352
|
|
20240304,100700,1508769035,2750,2750,2750,2745,6666
|
|
20240304,100600,1490469180,2750,2750,2750,2745,8881
|
|
20240304,100500,1466089595,2745,2750,2750,2745,7754
|
|
20240304,100400,1444803605,2745,2745,2750,2745,4267
|
|
20240304,100300,1433084250,2750,2750,2755,2745,44969
|
|
20240304,100200,1309427120,2755,2755,2755,2750,5978
|
|
20240304,100100,1292983665,2755,2755,2755,2750,6143
|
|
20240304,100000,1276083540,2750,2750,2755,2750,13188
|
|
20240304,095900,1239785160,2750,2755,2760,2750,16060
|
|
20240304,095800,1195556255,2760,2755,2760,2755,7578
|
|
20240304,095700,1174678135,2760,2760,2760,2755,4160
|
|
20240304,095600,1163210530,2755,2755,2760,2755,11349
|
|
20240304,095500,1131907155,2755,2760,2760,2755,3653
|
|
20240304,095400,1121842420,2760,2755,2760,2755,10768
|
|
20240304,095300,1092169670,2760,2755,2760,2755,1414
|
|
20240304,095200,1088272370,2755,2760,2760,2755,3596
|
|
20240304,095100,1078364575,2760,2760,2760,2755,4121
|
|
20240304,095000,1066997135,2755,2760,2765,2755,13401
|
|
20240304,094900,1030010710,2760,2760,2760,2760,2333
|
|
20240304,094800,1023571630,2760,2765,2765,2760,2909
|
|
20240304,094700,1015536595,2765,2765,2765,2760,1308
|
|
20240304,094600,1011924510,2760,2760,2765,2760,2874
|
|
20240304,094500,1003991510,2765,2765,2775,2760,3301
|
|
20240304,094400,994870040,2765,2760,2765,2755,1969
|
|
20240304,094300,989435660,2760,2760,2760,2755,7249
|
|
20240304,094200,969435615,2760,2770,2770,2760,2970
|
|
20240304,094100,961224555,2770,2770,2770,2755,5393
|
|
20240304,094000,946322495,2760,2765,2765,2760,10016
|
|
20240304,093900,918670115,2760,2765,2765,2760,2898
|
|
20240304,093800,910668695,2765,2760,2765,2755,6855
|
|
20240304,093700,891744865,2755,2760,2765,2755,2594
|
|
20240304,093600,884590090,2760,2760,2765,2760,1022
|
|
20240304,093500,881769350,2760,2760,2765,2760,1705
|
|
20240304,093400,877063055,2760,2760,2760,2755,5197
|
|
20240304,093300,862723955,2755,2765,2765,2755,4061
|
|
20240304,093200,851521115,2770,2765,2770,2760,5209
|
|
20240304,093100,837129045,2765,2765,2765,2760,1426
|
|
20240304,093000,833190440,2765,2760,2765,2760,2747
|
|
20240304,092900,825608655,2760,2765,2765,2755,37395
|
|
20240304,092800,722326490,2770,2775,2775,2770,5378
|
|
20240304,092700,707425510,2775,2770,2775,2770,6923
|
|
20240304,092600,688240975,2765,2765,2765,2760,6430
|
|
20240304,092500,670464465,2765,2765,2765,2760,10683
|
|
20240304,092400,640960125,2765,2775,2775,2765,31061
|
|
20240304,092300,555036405,2775,2775,2775,2775,15970
|
|
20240304,092200,510719655,2775,2770,2785,2770,3392
|
|
20240304,092100,501308460,2765,2785,2785,2765,16247
|
|
20240304,092000,456244730,2780,2785,2785,2780,1729
|
|
20240304,091900,451437790,2785,2785,2790,2780,4314
|
|
20240304,091800,439418330,2780,2780,2785,2775,19483
|
|
20240304,091700,385259495,2780,2780,2790,2775,6136
|
|
20240304,091600,368209045,2775,2785,2790,2775,13934
|
|
20240304,091500,329469560,2785,2790,2790,2780,16435
|
|
20240304,091400,283763660,2790,2795,2795,2785,1291
|
|
20240304,091300,280165650,2795,2795,2795,2795,192
|
|
20240304,091200,279629010,2780,2790,2795,2780,4257
|
|
20240304,091100,267768360,2785,2785,2790,2780,7345
|
|
20240304,091000,247312485,2785,2790,2790,2780,4483
|
|
20240304,090900,234827125,2785,2790,2790,2785,5832
|
|
20240304,090800,218579180,2790,2790,2790,2785,4970
|
|
20240304,090700,204726295,2790,2790,2790,2785,8653
|
|
20240304,090600,180621245,2790,2795,2800,2785,5157
|
|
20240304,090500,166247895,2795,2795,2795,2790,7158
|
|
20240304,090400,146247080,2795,2790,2795,2790,2988
|
|
20240304,090300,137909160,2790,2795,2795,2785,2297
|
|
20240304,090200,131500720,2795,2790,2810,2790,3413
|
|
20240304,090100,121933065,2790,2810,2815,2790,10535
|
|
20240304,090000,92422850,2810,2785,2830,2780,32063
|