662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,195900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,195800,2571770730,2725,2725,2725,2725,0
|
|
20240305,195700,2571770730,2725,2725,2725,2725,0
|
|
20240305,195600,2571770730,2725,2725,2725,2725,0
|
|
20240305,195500,2571770730,2725,2725,2725,2725,0
|
|
20240305,195400,2571770730,2725,2725,2725,2725,0
|
|
20240305,195300,2571770730,2725,2725,2725,2725,0
|
|
20240305,195200,2571770730,2725,2725,2725,2725,0
|
|
20240305,195100,2571770730,2725,2725,2725,2725,0
|
|
20240305,195000,2571770730,2725,2725,2725,2725,0
|
|
20240305,194900,2571770730,2725,2725,2725,2725,0
|
|
20240305,194800,2571770730,2725,2725,2725,2725,0
|
|
20240305,194700,2571770730,2725,2725,2725,2725,0
|
|
20240305,194600,2571770730,2725,2725,2725,2725,0
|
|
20240305,194500,2571770730,2725,2725,2725,2725,0
|
|
20240305,194400,2571770730,2725,2725,2725,2725,0
|
|
20240305,194300,2571770730,2725,2725,2725,2725,0
|
|
20240305,194200,2571770730,2725,2725,2725,2725,0
|
|
20240305,194100,2571770730,2725,2725,2725,2725,0
|
|
20240305,194000,2571770730,2725,2725,2725,2725,0
|
|
20240305,193900,2571770730,2725,2725,2725,2725,0
|
|
20240305,193800,2571770730,2725,2725,2725,2725,0
|
|
20240305,193700,2571770730,2725,2725,2725,2725,0
|
|
20240305,193600,2571770730,2725,2725,2725,2725,0
|
|
20240305,193500,2571770730,2725,2725,2725,2725,0
|
|
20240305,193400,2571770730,2725,2725,2725,2725,0
|
|
20240305,193300,2571770730,2725,2725,2725,2725,0
|
|
20240305,193200,2571770730,2725,2725,2725,2725,0
|
|
20240305,193100,2571770730,2725,2725,2725,2725,0
|
|
20240305,193000,2571770730,2725,2725,2725,2725,0
|
|
20240305,192900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,192800,2571770730,2725,2725,2725,2725,0
|
|
20240305,192700,2571770730,2725,2725,2725,2725,0
|
|
20240305,192600,2571770730,2725,2725,2725,2725,0
|
|
20240305,192500,2571770730,2725,2725,2725,2725,0
|
|
20240305,192400,2571770730,2725,2725,2725,2725,0
|
|
20240305,192300,2571770730,2725,2725,2725,2725,0
|
|
20240305,192200,2571770730,2725,2725,2725,2725,0
|
|
20240305,192100,2571770730,2725,2725,2725,2725,0
|
|
20240305,192000,2571770730,2725,2725,2725,2725,0
|
|
20240305,191900,2571770730,2725,2725,2725,2725,0
|
|
20240305,191800,2571770730,2725,2725,2725,2725,0
|
|
20240305,191700,2571770730,2725,2725,2725,2725,0
|
|
20240305,191600,2571770730,2725,2725,2725,2725,0
|
|
20240305,191500,2571770730,2725,2725,2725,2725,0
|
|
20240305,191400,2571770730,2725,2725,2725,2725,0
|
|
20240305,191300,2571770730,2725,2725,2725,2725,0
|
|
20240305,191200,2571770730,2725,2725,2725,2725,0
|
|
20240305,191100,2571770730,2725,2725,2725,2725,0
|
|
20240305,191000,2571770730,2725,2725,2725,2725,0
|
|
20240305,190900,2571770730,2725,2725,2725,2725,0
|
|
20240305,190800,2571770730,2725,2725,2725,2725,0
|
|
20240305,190700,2571770730,2725,2725,2725,2725,0
|
|
20240305,190600,2571770730,2725,2725,2725,2725,0
|
|
20240305,190500,2571770730,2725,2725,2725,2725,0
|
|
20240305,190400,2571770730,2725,2725,2725,2725,0
|
|
20240305,190300,2571770730,2725,2725,2725,2725,0
|
|
20240305,190200,2571770730,2725,2725,2725,2725,0
|
|
20240305,190100,2571770730,2725,2725,2725,2725,0
|
|
20240305,190000,2571770730,2725,2725,2725,2725,0
|
|
20240305,185900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,185800,2571770730,2725,2725,2725,2725,0
|
|
20240305,185700,2571770730,2725,2725,2725,2725,0
|
|
20240305,185600,2571770730,2725,2725,2725,2725,0
|
|
20240305,185500,2571770730,2725,2725,2725,2725,0
|
|
20240305,185400,2571770730,2725,2725,2725,2725,0
|
|
20240305,185300,2571770730,2725,2725,2725,2725,0
|
|
20240305,185200,2571770730,2725,2725,2725,2725,0
|
|
20240305,185100,2571770730,2725,2725,2725,2725,0
|
|
20240305,185000,2571770730,2725,2725,2725,2725,0
|
|
20240305,184900,2571770730,2725,2725,2725,2725,0
|
|
20240305,184800,2571770730,2725,2725,2725,2725,0
|
|
20240305,184700,2571770730,2725,2725,2725,2725,0
|
|
20240305,184600,2571770730,2725,2725,2725,2725,0
|
|
20240305,184500,2571770730,2725,2725,2725,2725,0
|
|
20240305,184400,2571770730,2725,2725,2725,2725,0
|
|
20240305,184300,2571770730,2725,2725,2725,2725,0
|
|
20240305,184200,2571770730,2725,2725,2725,2725,0
|
|
20240305,184100,2571770730,2725,2725,2725,2725,0
|
|
20240305,184000,2571770730,2725,2725,2725,2725,0
|
|
20240305,183900,2571770730,2725,2725,2725,2725,0
|
|
20240305,183800,2571770730,2725,2725,2725,2725,0
|
|
20240305,183700,2571770730,2725,2725,2725,2725,0
|
|
20240305,183600,2571770730,2725,2725,2725,2725,0
|
|
20240305,183500,2571770730,2725,2725,2725,2725,0
|
|
20240305,183400,2571770730,2725,2725,2725,2725,0
|
|
20240305,183300,2571770730,2725,2725,2725,2725,0
|
|
20240305,183200,2571770730,2725,2725,2725,2725,0
|
|
20240305,183100,2571770730,2725,2725,2725,2725,0
|
|
20240305,183000,2571770730,2725,2725,2725,2725,0
|
|
20240305,182900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,182800,2571770730,2725,2725,2725,2725,0
|
|
20240305,182700,2571770730,2725,2725,2725,2725,0
|
|
20240305,182600,2571770730,2725,2725,2725,2725,0
|
|
20240305,182500,2571770730,2725,2725,2725,2725,0
|
|
20240305,182400,2571770730,2725,2725,2725,2725,0
|
|
20240305,182300,2571770730,2725,2725,2725,2725,0
|
|
20240305,182200,2571770730,2725,2725,2725,2725,0
|
|
20240305,182100,2571770730,2725,2725,2725,2725,0
|
|
20240305,182000,2571770730,2725,2725,2725,2725,0
|
|
20240305,181900,2571770730,2725,2725,2725,2725,0
|
|
20240305,181800,2571770730,2725,2725,2725,2725,0
|
|
20240305,181700,2571770730,2725,2725,2725,2725,0
|
|
20240305,181600,2571770730,2725,2725,2725,2725,0
|
|
20240305,181500,2571770730,2725,2725,2725,2725,0
|
|
20240305,181400,2571770730,2725,2725,2725,2725,0
|
|
20240305,181300,2571770730,2725,2725,2725,2725,0
|
|
20240305,181200,2571770730,2725,2725,2725,2725,0
|
|
20240305,181100,2571770730,2725,2725,2725,2725,0
|
|
20240305,181000,2571770730,2725,2725,2725,2725,0
|
|
20240305,180900,2571770730,2725,2725,2725,2725,0
|
|
20240305,180800,2571770730,2725,2725,2725,2725,0
|
|
20240305,180700,2571770730,2725,2725,2725,2725,0
|
|
20240305,180600,2571770730,2725,2725,2725,2725,0
|
|
20240305,180500,2571770730,2725,2725,2725,2725,0
|
|
20240305,180400,2571770730,2725,2725,2725,2725,0
|
|
20240305,180300,2571770730,2725,2725,2725,2725,0
|
|
20240305,180200,2571770730,2725,2725,2725,2725,0
|
|
20240305,180100,2571770730,2725,2725,2725,2725,0
|
|
20240305,180000,2571770730,2725,2725,2725,2725,0
|
|
20240305,175900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,175800,2571770730,2725,2725,2725,2725,0
|
|
20240305,175700,2571770730,2725,2725,2725,2725,0
|
|
20240305,175600,2571770730,2725,2725,2725,2725,0
|
|
20240305,175500,2571770730,2725,2725,2725,2725,0
|
|
20240305,175400,2571770730,2725,2725,2725,2725,0
|
|
20240305,175300,2571770730,2725,2725,2725,2725,0
|
|
20240305,175200,2571770730,2725,2725,2725,2725,0
|
|
20240305,175100,2571770730,2725,2725,2725,2725,0
|
|
20240305,175000,2571770730,2725,2725,2725,2725,0
|
|
20240305,174900,2571770730,2725,2725,2725,2725,0
|
|
20240305,174800,2571770730,2725,2725,2725,2725,0
|
|
20240305,174700,2571770730,2725,2725,2725,2725,0
|
|
20240305,174600,2571770730,2725,2725,2725,2725,0
|
|
20240305,174500,2571770730,2725,2725,2725,2725,0
|
|
20240305,174400,2571770730,2725,2725,2725,2725,0
|
|
20240305,174300,2571770730,2725,2725,2725,2725,0
|
|
20240305,174200,2571770730,2725,2725,2725,2725,0
|
|
20240305,174100,2571770730,2725,2725,2725,2725,0
|
|
20240305,174000,2571770730,2725,2725,2725,2725,0
|
|
20240305,173900,2571770730,2725,2725,2725,2725,0
|
|
20240305,173800,2571770730,2725,2725,2725,2725,0
|
|
20240305,173700,2571770730,2725,2725,2725,2725,0
|
|
20240305,173600,2571770730,2725,2725,2725,2725,0
|
|
20240305,173500,2571770730,2725,2725,2725,2725,0
|
|
20240305,173400,2571770730,2725,2725,2725,2725,0
|
|
20240305,173300,2571770730,2725,2725,2725,2725,0
|
|
20240305,173200,2571770730,2725,2725,2725,2725,0
|
|
20240305,173100,2571770730,2725,2725,2725,2725,0
|
|
20240305,173000,2571770730,2725,2725,2725,2725,0
|
|
20240305,172900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,172800,2571770730,2725,2725,2725,2725,0
|
|
20240305,172700,2571770730,2725,2725,2725,2725,0
|
|
20240305,172600,2571770730,2725,2725,2725,2725,0
|
|
20240305,172500,2571770730,2725,2725,2725,2725,0
|
|
20240305,172400,2571770730,2725,2725,2725,2725,0
|
|
20240305,172300,2571770730,2725,2725,2725,2725,0
|
|
20240305,172200,2571770730,2725,2725,2725,2725,0
|
|
20240305,172100,2571770730,2725,2725,2725,2725,0
|
|
20240305,172000,2571770730,2725,2725,2725,2725,0
|
|
20240305,171900,2571770730,2725,2725,2725,2725,0
|
|
20240305,171800,2571770730,2725,2725,2725,2725,0
|
|
20240305,171700,2571770730,2725,2725,2725,2725,0
|
|
20240305,171600,2571770730,2725,2725,2725,2725,0
|
|
20240305,171500,2571770730,2725,2725,2725,2725,0
|
|
20240305,171400,2571770730,2725,2725,2725,2725,0
|
|
20240305,171300,2571770730,2725,2725,2725,2725,0
|
|
20240305,171200,2571770730,2725,2725,2725,2725,0
|
|
20240305,171100,2571770730,2725,2725,2725,2725,0
|
|
20240305,171000,2571770730,2725,2725,2725,2725,0
|
|
20240305,170900,2571770730,2725,2725,2725,2725,0
|
|
20240305,170800,2571770730,2725,2725,2725,2725,0
|
|
20240305,170700,2571770730,2725,2725,2725,2725,0
|
|
20240305,170600,2571770730,2725,2725,2725,2725,0
|
|
20240305,170500,2571770730,2725,2725,2725,2725,0
|
|
20240305,170400,2571770730,2725,2725,2725,2725,0
|
|
20240305,170300,2571770730,2725,2725,2725,2725,0
|
|
20240305,170200,2571770730,2725,2725,2725,2725,0
|
|
20240305,170100,2571770730,2725,2725,2725,2725,0
|
|
20240305,170000,2571770730,2725,2725,2725,2725,0
|
|
20240305,165900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,165800,2571770730,2725,2725,2725,2725,0
|
|
20240305,165700,2571770730,2725,2725,2725,2725,0
|
|
20240305,165600,2571770730,2725,2725,2725,2725,0
|
|
20240305,165500,2571770730,2725,2725,2725,2725,0
|
|
20240305,165400,2571770730,2725,2725,2725,2725,0
|
|
20240305,165300,2571770730,2725,2725,2725,2725,0
|
|
20240305,165200,2571770730,2725,2725,2725,2725,0
|
|
20240305,165100,2571770730,2725,2725,2725,2725,0
|
|
20240305,165000,2571770730,2725,2725,2725,2725,0
|
|
20240305,164900,2571770730,2725,2725,2725,2725,0
|
|
20240305,164800,2571770730,2725,2725,2725,2725,0
|
|
20240305,164700,2571770730,2725,2725,2725,2725,0
|
|
20240305,164600,2571770730,2725,2725,2725,2725,0
|
|
20240305,164500,2571770730,2725,2725,2725,2725,0
|
|
20240305,164400,2571770730,2725,2725,2725,2725,0
|
|
20240305,164300,2571770730,2725,2725,2725,2725,0
|
|
20240305,164200,2571770730,2725,2725,2725,2725,0
|
|
20240305,164100,2571770730,2725,2725,2725,2725,0
|
|
20240305,164000,2571770730,2725,2725,2725,2725,0
|
|
20240305,163900,2571770730,2725,2725,2725,2725,0
|
|
20240305,163800,2571770730,2725,2725,2725,2725,0
|
|
20240305,163700,2571770730,2725,2725,2725,2725,0
|
|
20240305,163600,2571770730,2725,2725,2725,2725,0
|
|
20240305,163500,2571770730,2725,2725,2725,2725,0
|
|
20240305,163400,2571770730,2725,2725,2725,2725,0
|
|
20240305,163300,2571770730,2725,2725,2725,2725,0
|
|
20240305,163200,2571770730,2725,2725,2725,2725,0
|
|
20240305,163100,2571770730,2725,2725,2725,2725,0
|
|
20240305,163000,2571770730,2725,2725,2725,2725,0
|
|
20240305,162900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,162800,2571770730,2725,2725,2725,2725,0
|
|
20240305,162700,2571770730,2725,2725,2725,2725,0
|
|
20240305,162600,2571770730,2725,2725,2725,2725,0
|
|
20240305,162500,2571770730,2725,2725,2725,2725,0
|
|
20240305,162400,2571770730,2725,2725,2725,2725,0
|
|
20240305,162300,2571770730,2725,2725,2725,2725,0
|
|
20240305,162200,2571770730,2725,2725,2725,2725,0
|
|
20240305,162100,2571770730,2725,2725,2725,2725,0
|
|
20240305,162000,2571770730,2725,2725,2725,2725,0
|
|
20240305,161900,2571770730,2725,2725,2725,2725,0
|
|
20240305,161800,2571770730,2725,2725,2725,2725,0
|
|
20240305,161700,2571770730,2725,2725,2725,2725,0
|
|
20240305,161600,2571770730,2725,2725,2725,2725,0
|
|
20240305,161500,2571770730,2725,2725,2725,2725,0
|
|
20240305,161400,2571770730,2725,2725,2725,2725,0
|
|
20240305,161300,2571770730,2725,2725,2725,2725,0
|
|
20240305,161200,2571770730,2725,2725,2725,2725,0
|
|
20240305,161100,2571770730,2725,2725,2725,2725,0
|
|
20240305,161000,2571770730,2725,2725,2725,2725,0
|
|
20240305,160900,2571770730,2725,2725,2725,2725,0
|
|
20240305,160800,2571770730,2725,2725,2725,2725,0
|
|
20240305,160700,2571770730,2725,2725,2725,2725,0
|
|
20240305,160600,2571770730,2725,2725,2725,2725,0
|
|
20240305,160500,2571770730,2725,2725,2725,2725,0
|
|
20240305,160400,2571770730,2725,2725,2725,2725,0
|
|
20240305,160300,2571770730,2725,2725,2725,2725,0
|
|
20240305,160200,2571770730,2725,2725,2725,2725,0
|
|
20240305,160100,2571770730,2725,2725,2725,2725,0
|
|
20240305,160000,2571770730,2725,2725,2725,2725,0
|
|
20240305,155900,2571770730,2725,2725,2725,2725,43962
|
|
20240305,155800,2571770730,2725,2725,2725,2725,0
|
|
20240305,155700,2571770730,2725,2725,2725,2725,0
|
|
20240305,155600,2571770730,2725,2725,2725,2725,0
|
|
20240305,155500,2571770730,2725,2725,2725,2725,0
|
|
20240305,155400,2571770730,2725,2725,2725,2725,0
|
|
20240305,155300,2571770730,2725,2725,2725,2725,0
|
|
20240305,155200,2571770730,2725,2725,2725,2725,0
|
|
20240305,155100,2571770730,2725,2725,2725,2725,0
|
|
20240305,155000,2571770730,2725,2725,2725,2725,0
|
|
20240305,154900,2571770730,2725,2725,2725,2725,0
|
|
20240305,154800,2571770730,2725,2725,2725,2725,0
|
|
20240305,154700,2571770730,2725,2725,2725,2725,0
|
|
20240305,154600,2571770730,2725,2725,2725,2725,0
|
|
20240305,154500,2571770730,2725,2725,2725,2725,0
|
|
20240305,154400,2571770730,2725,2725,2725,2725,0
|
|
20240305,154300,2571770730,2725,2725,2725,2725,0
|
|
20240305,154200,2571770730,2725,2725,2725,2725,0
|
|
20240305,154100,2571770730,2725,2725,2725,2725,0
|
|
20240305,154000,2571770730,2725,2725,2725,2725,0
|
|
20240305,153900,2571770730,2725,2725,2725,2725,0
|
|
20240305,153800,2571770730,2725,2725,2725,2725,0
|
|
20240305,153700,2571770730,2725,2725,2725,2725,0
|
|
20240305,153600,2571770730,2725,2725,2725,2725,0
|
|
20240305,153500,2571770730,2725,2725,2725,2725,0
|
|
20240305,153400,2571770730,2725,2725,2725,2725,0
|
|
20240305,153300,2571770730,2725,2725,2725,2725,0
|
|
20240305,153200,2571770730,2725,2725,2725,2725,0
|
|
20240305,153100,2571770730,2725,2725,2725,2725,0
|
|
20240305,153000,2571770730,2725,2725,2725,2725,43962
|
|
20240305,152900,2451974280,2715,2715,2715,2715,0
|
|
20240305,152800,2451974280,2715,2715,2715,2715,0
|
|
20240305,152700,2451974280,2715,2715,2715,2715,0
|
|
20240305,152600,2451974280,2715,2715,2715,2715,0
|
|
20240305,152500,2451974280,2715,2715,2715,2715,0
|
|
20240305,152400,2451974280,2715,2715,2715,2715,0
|
|
20240305,152300,2451974280,2715,2715,2715,2715,0
|
|
20240305,152200,2451974280,2715,2715,2715,2715,0
|
|
20240305,152100,2451974280,2715,2715,2715,2715,0
|
|
20240305,152000,2451974280,2715,2715,2715,2715,0
|
|
20240305,151900,2451974280,2715,2715,2715,2710,961
|
|
20240305,151800,2449366610,2715,2715,2715,2710,4775
|
|
20240305,151700,2436406085,2715,2715,2715,2710,711
|
|
20240305,151600,2434476425,2715,2715,2715,2710,752
|
|
20240305,151500,2432435050,2710,2715,2715,2710,1259
|
|
20240305,151400,2429021955,2715,2715,2715,2710,826
|
|
20240305,151300,2426780975,2710,2710,2715,2710,102
|
|
20240305,151200,2426504280,2715,2715,2715,2710,382
|
|
20240305,151100,2425467200,2715,2715,2715,2710,6612
|
|
20240305,151000,2407546375,2710,2710,2715,2710,541
|
|
20240305,150900,2406078210,2710,2710,2715,2710,1020
|
|
20240305,150800,2403309295,2715,2710,2715,2710,4259
|
|
20240305,150700,2391765130,2715,2715,2715,2710,107
|
|
20240305,150600,2391474885,2715,2715,2715,2710,506
|
|
20240305,150500,2390102465,2710,2710,2715,2710,467
|
|
20240305,150400,2388835220,2715,2710,2715,2710,464
|
|
20240305,150300,2387575565,2710,2715,2715,2710,818
|
|
20240305,150200,2385356395,2715,2710,2715,2710,376
|
|
20240305,150100,2384335705,2715,2710,2715,2710,436
|
|
20240305,150000,2383152515,2710,2710,2715,2710,691
|
|
20240305,145900,2381279880,2715,2715,2715,2710,257
|
|
20240305,145800,2380582175,2710,2710,2715,2710,1305
|
|
20240305,145700,2377041760,2710,2710,2715,2710,60
|
|
20240305,145600,2376879155,2710,2710,2710,2710,50
|
|
20240305,145500,2376743655,2710,2710,2710,2710,570
|
|
20240305,145400,2375198955,2710,2715,2715,2710,330
|
|
20240305,145300,2374303500,2710,2710,2710,2710,1100
|
|
20240305,145200,2371322500,2715,2710,2715,2710,248
|
|
20240305,145100,2370649420,2710,2710,2710,2710,7376
|
|
20240305,145000,2350660460,2710,2715,2715,2710,1957
|
|
20240305,144900,2345347870,2715,2710,2715,2710,763
|
|
20240305,144800,2343276540,2710,2710,2715,2705,4404
|
|
20240305,144700,2331328760,2710,2710,2710,2705,79
|
|
20240305,144600,2331115020,2710,2705,2710,2705,301
|
|
20240305,144500,2330299705,2705,2710,2710,2705,266
|
|
20240305,144400,2329578995,2710,2705,2710,2705,99
|
|
20240305,144300,2329311105,2710,2705,2710,2705,132
|
|
20240305,144200,2328953785,2710,2705,2715,2705,340
|
|
20240305,144100,2328032550,2705,2715,2715,2705,279
|
|
20240305,144000,2327275655,2715,2715,2715,2710,5856
|
|
20240305,143900,2311404860,2710,2715,2715,2710,735
|
|
20240305,143800,2309410930,2710,2715,2715,2710,305
|
|
20240305,143700,2308584260,2715,2715,2715,2710,282
|
|
20240305,143600,2307818880,2715,2710,2715,2710,319
|
|
20240305,143500,2306953300,2710,2720,2720,2710,545
|
|
20240305,143400,2305473060,2710,2715,2720,2710,2718
|
|
20240305,143300,2298095600,2715,2710,2715,2710,314
|
|
20240305,143200,2297243485,2715,2710,2715,2710,722
|
|
20240305,143100,2295283705,2710,2710,2715,2710,257
|
|
20240305,143000,2294586100,2715,2710,2715,2710,903
|
|
20240305,142900,2292134850,2715,2710,2715,2710,739
|
|
20240305,142800,2290130635,2715,2710,2715,2710,277
|
|
20240305,142700,2289378830,2710,2715,2715,2710,285
|
|
20240305,142600,2288605300,2710,2715,2715,2710,311
|
|
20240305,142500,2287761390,2715,2710,2715,2710,1081
|
|
20240305,142400,2284830010,2715,2715,2715,2710,360
|
|
20240305,142300,2283853210,2715,2715,2715,2710,528
|
|
20240305,142200,2282420090,2715,2710,2715,2710,2213
|
|
20240305,142100,2276412310,2715,2705,2715,2705,492
|
|
20240305,142000,2275077920,2710,2710,2710,2705,1540
|
|
20240305,141900,2270904570,2715,2705,2715,2705,716
|
|
20240305,141800,2268963445,2710,2715,2715,2710,1287
|
|
20240305,141700,2265475665,2710,2720,2720,2700,37364
|
|
20240305,141600,2164557170,2720,2715,2720,2710,333
|
|
20240305,141500,2163653320,2720,2710,2720,2710,1432
|
|
20240305,141400,2159763730,2715,2710,2715,2710,646
|
|
20240305,141300,2158010190,2720,2715,2720,2715,262
|
|
20240305,141200,2157298845,2715,2715,2720,2710,297
|
|
20240305,141100,2156492765,2715,2710,2720,2710,510
|
|
20240305,141000,2155108410,2710,2700,2715,2700,25394
|
|
20240305,140900,2086356525,2700,2705,2705,2700,410
|
|
20240305,140800,2085247820,2705,2705,2705,2700,262
|
|
20240305,140700,2084539575,2700,2700,2705,2700,699
|
|
20240305,140600,2082649125,2705,2705,2705,2700,3019
|
|
20240305,140500,2074485380,2705,2700,2705,2700,2496
|
|
20240305,140400,2067745050,2705,2705,2705,2700,1089
|
|
20240305,140300,2064799650,2705,2700,2705,2700,452
|
|
20240305,140200,2063577040,2700,2700,2705,2700,2272
|
|
20240305,140100,2057442630,2705,2700,2705,2700,963
|
|
20240305,140000,2054842250,2705,2700,2705,2700,52
|
|
20240305,135900,2054701840,2705,2705,2705,2700,124
|
|
20240305,135800,2054366770,2705,2705,2705,2700,129
|
|
20240305,135700,2054018120,2705,2700,2705,2700,203
|
|
20240305,135600,2053469455,2705,2705,2705,2705,32
|
|
20240305,135500,2053382895,2700,2700,2705,2700,62
|
|
20240305,135400,2053215480,2705,2700,2705,2700,57
|
|
20240305,135300,2053061570,2705,2700,2705,2700,194
|
|
20240305,135200,2052537045,2700,2700,2705,2700,74
|
|
20240305,135100,2052337195,2700,2700,2700,2700,250
|
|
20240305,135000,2051662195,2700,2700,2700,2700,62
|
|
20240305,134900,2051494795,2705,2705,2705,2705,5
|
|
20240305,134800,2051481270,2700,2700,2700,2700,59
|
|
20240305,134700,2051321970,2705,2705,2705,2700,510
|
|
20240305,134600,2049944515,2700,2700,2700,2700,49
|
|
20240305,134500,2049812215,2700,2700,2700,2700,3144
|
|
20240305,134400,2041323415,2700,2705,2705,2700,187
|
|
20240305,134300,2040818440,2700,2700,2705,2700,333
|
|
20240305,134200,2039919290,2700,2700,2705,2700,5368
|
|
20240305,134100,2025425685,2700,2700,2705,2700,392
|
|
20240305,134000,2024366615,2700,2700,2700,2700,3530
|
|
20240305,133900,2014835615,2700,2700,2700,2700,13585
|
|
20240305,133800,1978156115,2700,2700,2700,2700,340
|
|
20240305,133700,1977238115,2700,2705,2705,2700,59
|
|
20240305,133600,1977078765,2700,2700,2705,2700,172
|
|
20240305,133500,1976613905,2705,2700,2705,2700,50
|
|
20240305,133400,1976478900,2700,2700,2700,2700,1000
|
|
20240305,133300,1973778900,2705,2700,2705,2700,3252
|
|
20240305,133200,1964997400,2700,2700,2700,2700,81
|
|
20240305,133100,1964778700,2700,2700,2700,2700,2750
|
|
20240305,133000,1957353700,2700,2700,2705,2700,85
|
|
20240305,132900,1957124100,2705,2700,2705,2700,832
|
|
20240305,132800,1954876525,2705,2700,2705,2700,52
|
|
20240305,132700,1954736115,2700,2705,2705,2700,6400
|
|
20240305,132600,1937451615,2705,2700,2705,2700,76
|
|
20240305,132500,1937246335,2700,2700,2700,2700,100
|
|
20240305,132400,1936976335,2700,2700,2705,2700,3603
|
|
20240305,132300,1927247235,2705,2700,2705,2700,743
|
|
20240305,132200,1925241065,2700,2700,2700,2700,230
|
|
20240305,132100,1924620065,2700,2700,2700,2700,50
|
|
20240305,132000,1924485065,2705,2705,2705,2705,65
|
|
20240305,131900,1924309240,2705,2700,2705,2700,1310
|
|
20240305,131800,1920770990,2700,2700,2700,2700,50
|
|
20240305,131700,1920635990,2705,2700,2705,2700,303
|
|
20240305,131600,1919816425,2700,2705,2705,2700,154
|
|
20240305,131500,1919400100,2705,2700,2705,2700,100
|
|
20240305,131400,1919129850,2705,2700,2705,2700,53
|
|
20240305,131300,1918986730,2700,2705,2705,2700,968
|
|
20240305,131200,1916373105,2700,2705,2705,2700,1310
|
|
20240305,131100,1912835815,2705,2705,2705,2700,88
|
|
20240305,131000,1912598020,2700,2705,2705,2700,201
|
|
20240305,130900,1912055315,2700,2700,2705,2700,63
|
|
20240305,130800,1911885200,2700,2705,2705,2700,64
|
|
20240305,130700,1911712325,2705,2700,2705,2700,244
|
|
20240305,130600,1911052555,2700,2700,2700,2700,1046
|
|
20240305,130500,1908228355,2705,2700,2705,2700,164
|
|
20240305,130400,1907785325,2705,2705,2705,2700,559
|
|
20240305,130300,1906273480,2705,2705,2705,2700,448
|
|
20240305,130200,1905061690,2700,2705,2705,2700,78
|
|
20240305,130100,1904850945,2705,2705,2705,2700,391
|
|
20240305,130000,1903793540,2705,2700,2705,2700,51
|
|
20240305,125900,1903655830,2700,2705,2705,2700,11
|
|
20240305,125800,1903626125,2705,2705,2705,2700,77
|
|
20240305,125700,1903418155,2700,2700,2700,2700,49
|
|
20240305,125600,1903285855,2705,2705,2705,2700,1660
|
|
20240305,125500,1898799555,2700,2705,2705,2700,459
|
|
20240305,125400,1897559660,2705,2705,2705,2700,2944
|
|
20240305,125300,1889596390,2715,2705,2715,2705,361
|
|
20240305,125200,1888616815,2715,2715,2715,2710,23
|
|
20240305,125100,1888554375,2715,2715,2720,2705,1330
|
|
20240305,125000,1884949570,2715,2715,2715,2710,215
|
|
20240305,124900,1884366090,2715,2715,2720,2715,435
|
|
20240305,124800,1883184825,2720,2720,2720,2715,643
|
|
20240305,124700,1881438925,2720,2715,2720,2715,115
|
|
20240305,124600,1881126425,2720,2720,2720,2715,20675
|
|
20240305,124500,1824890730,2720,2720,2720,2720,156
|
|
20240305,124400,1824466410,2720,2710,2720,2710,13777
|
|
20240305,124300,1787063740,2710,2710,2710,2705,265
|
|
20240305,124200,1786345840,2710,2710,2710,2705,7487
|
|
20240305,124100,1766056315,2710,2705,2710,2705,1356
|
|
20240305,124000,1762387830,2710,2710,2710,2705,239
|
|
20240305,123900,1761740390,2710,2710,2710,2705,65
|
|
20240305,123800,1761564535,2710,2710,2715,2710,3978
|
|
20240305,123700,1750784095,2705,2705,2705,2705,50
|
|
20240305,123600,1750648845,2710,2710,2710,2705,57
|
|
20240305,123500,1750494620,2705,2705,2710,2705,270
|
|
20240305,123400,1749763220,2710,2710,2710,2705,160
|
|
20240305,123300,1749330370,2705,2705,2705,2705,49
|
|
20240305,123200,1749197825,2710,2705,2710,2700,881
|
|
20240305,123100,1746812225,2705,2700,2705,2700,967
|
|
20240305,123000,1744201295,2705,2705,2710,2700,1167
|
|
20240305,122900,1741044790,2710,2705,2710,2705,64
|
|
20240305,122800,1740871650,2710,2700,2710,2700,54
|
|
20240305,122700,1740725800,2710,2705,2710,2700,117
|
|
20240305,122600,1740409320,2700,2710,2710,2700,23965
|
|
20240305,122500,1675684200,2710,2705,2710,2705,74
|
|
20240305,122400,1675483960,2710,2710,2710,2710,100
|
|
20240305,122300,1675212960,2710,2710,2710,2705,66
|
|
20240305,122200,1675034345,2710,2705,2710,2705,266
|
|
20240305,122100,1674314790,2710,2705,2710,2705,813
|
|
20240305,122000,1672114495,2710,2710,2710,2710,2
|
|
20240305,121900,1672109075,2705,2710,2710,2705,106
|
|
20240305,121800,1671822065,2715,2705,2715,2705,117
|
|
20240305,121700,1671505150,2715,2710,2715,2710,1752
|
|
20240305,121600,1666757225,2710,2715,2715,2710,963
|
|
20240305,121500,1664145430,2715,2715,2715,2710,63
|
|
20240305,121400,1663974675,2710,2710,2715,2710,1183
|
|
20240305,121300,1660768700,2715,2715,2715,2715,144
|
|
20240305,121200,1660377740,2710,2715,2715,2710,134
|
|
20240305,121100,1660014575,2710,2710,2715,2710,63
|
|
20240305,121000,1659843835,2715,2710,2715,2710,84
|
|
20240305,120900,1659616170,2715,2710,2715,2710,49
|
|
20240305,120800,1659483365,2710,2710,2715,2710,97
|
|
20240305,120700,1659220460,2715,2710,2715,2710,2064
|
|
20240305,120600,1653626995,2715,2715,2715,2710,69
|
|
20240305,120500,1653439895,2715,2710,2715,2710,68
|
|
20240305,120400,1653255575,2715,2715,2715,2710,110
|
|
20240305,120300,1652957220,2715,2710,2715,2710,116
|
|
20240305,120200,1652642530,2715,2715,2715,2715,56
|
|
20240305,120100,1652490490,2715,2710,2715,2710,65
|
|
20240305,120000,1652314325,2715,2710,2715,2710,163
|
|
20240305,115900,1651872545,2715,2710,2715,2710,173
|
|
20240305,115800,1651403455,2710,2705,2710,2705,52
|
|
20240305,115700,1651262785,2715,2710,2715,2710,1947
|
|
20240305,115600,1645986385,2715,2715,2715,2710,208
|
|
20240305,115500,1645422170,2715,2715,2715,2715,1050
|
|
20240305,115400,1642571420,2715,2715,2715,2710,781
|
|
20240305,115300,1640451250,2710,2705,2715,2705,3093
|
|
20240305,115200,1632069465,2710,2710,2710,2705,4473
|
|
20240305,115100,1619959900,2710,2710,2710,2705,2064
|
|
20240305,115000,1614366755,2710,2710,2710,2705,82
|
|
20240305,114900,1614144890,2710,2705,2710,2705,2372
|
|
20240305,114800,1607717950,2710,2705,2710,2705,2511
|
|
20240305,114700,1600925640,2705,2705,2705,2705,60
|
|
20240305,114600,1600763340,2710,2710,2710,2705,57
|
|
20240305,114500,1600609115,2705,2705,2705,2705,1050
|
|
20240305,114400,1597768865,2705,2705,2705,2705,5154
|
|
20240305,114300,1583827295,2705,2705,2705,2705,189
|
|
20240305,114200,1583316050,2705,2705,2705,2705,245
|
|
20240305,114100,1582653325,2710,2705,2710,2705,304
|
|
20240305,114000,1581830490,2710,2705,2710,2705,635
|
|
20240305,113900,1580112285,2705,2710,2710,2705,641
|
|
20240305,113800,1578377875,2710,2705,2710,2705,1402
|
|
20240305,113700,1574585430,2705,2705,2705,2705,1064
|
|
20240305,113600,1571707310,2705,2705,2705,2700,572
|
|
20240305,113500,1570160350,2705,2705,2705,2700,166
|
|
20240305,113400,1569711565,2705,2700,2705,2700,11
|
|
20240305,113300,1569681860,2700,2705,2705,2700,161
|
|
20240305,113200,1569246605,2705,2700,2705,2700,51
|
|
20240305,113100,1569108895,2705,2700,2705,2700,2192
|
|
20240305,113000,1563190355,2705,2710,2710,2700,1733
|
|
20240305,112900,1558502680,2710,2715,2715,2705,93
|
|
20240305,112800,1558250770,2715,2715,2720,2710,216
|
|
20240305,112700,1557664500,2720,2710,2720,2700,23456
|
|
20240305,112600,1493953540,2710,2700,2710,2700,15984
|
|
20240305,112500,1450727980,2700,2685,2700,2685,284
|
|
20240305,112400,1449961915,2700,2685,2700,2685,1671
|
|
20240305,112300,1445452765,2690,2695,2695,2690,2959
|
|
20240305,112200,1437485555,2690,2690,2695,2690,354
|
|
20240305,112100,1436533280,2695,2695,2700,2690,1810
|
|
20240305,112000,1431655570,2695,2695,2695,2695,167
|
|
20240305,111900,1431205505,2695,2695,2695,2690,1800
|
|
20240305,111800,1426355970,2695,2695,2695,2695,1445
|
|
20240305,111700,1422461695,2695,2695,2695,2690,2191
|
|
20240305,111600,1416563175,2700,2695,2700,2695,912
|
|
20240305,111500,1414105270,2690,2700,2700,2690,3258
|
|
20240305,111400,1405316860,2700,2690,2700,2690,1549
|
|
20240305,111300,1401135050,2695,2695,2695,2690,1993
|
|
20240305,111200,1395765385,2695,2695,2695,2695,954
|
|
20240305,111100,1393194355,2700,2695,2700,2690,3004
|
|
20240305,111000,1385100615,2700,2695,2700,2690,1553
|
|
20240305,110900,1380908020,2695,2690,2700,2690,2859
|
|
20240305,110800,1373207040,2690,2700,2700,2690,1110
|
|
20240305,110700,1370215820,2695,2695,2695,2690,1881
|
|
20240305,110600,1365152420,2695,2700,2700,2695,2635
|
|
20240305,110500,1358047670,2700,2700,2700,2700,2217
|
|
20240305,110400,1352061770,2700,2700,2705,2700,146
|
|
20240305,110300,1351667505,2700,2695,2700,2695,1756
|
|
20240305,110200,1346934740,2695,2695,2700,2695,758
|
|
20240305,110100,1344889655,2695,2700,2700,2695,3233
|
|
20240305,110000,1336168875,2700,2690,2700,2690,1926
|
|
20240305,105900,1330973800,2700,2700,2700,2690,1850
|
|
20240305,105800,1325995785,2695,2695,2700,2695,2657
|
|
20240305,105700,1318826755,2695,2690,2695,2690,3100
|
|
20240305,105600,1310475005,2690,2695,2695,2690,432
|
|
20240305,105500,1309312480,2695,2695,2695,2685,2128
|
|
20240305,105400,1303586270,2700,2695,2700,2695,961
|
|
20240305,105300,1300996295,2695,2695,2695,2685,2410
|
|
20240305,105200,1294519705,2690,2690,2695,2690,2096
|
|
20240305,105100,1288878520,2690,2690,2695,2690,3836
|
|
20240305,105000,1278549330,2690,2695,2695,2690,1877
|
|
20240305,104900,1273492525,2695,2695,2695,2690,796
|
|
20240305,104800,1271349025,2695,2695,2695,2690,1219
|
|
20240305,104700,1268063825,2690,2695,2695,2690,1262
|
|
20240305,104600,1264664445,2700,2695,2700,2695,3000
|
|
20240305,104500,1256571670,2695,2695,2700,2690,3513
|
|
20240305,104400,1247102665,2700,2695,2700,2695,2913
|
|
20240305,104300,1239244630,2695,2695,2700,2695,4570
|
|
20240305,104200,1226915075,2700,2700,2700,2695,22327
|
|
20240305,104100,1166632420,2700,2695,2700,2695,5002
|
|
20240305,104000,1153147435,2690,2690,2690,2690,1613
|
|
20240305,103900,1148808465,2695,2695,2695,2685,453
|
|
20240305,103800,1147589590,2685,2685,2695,2685,3660
|
|
20240305,103700,1137748100,2690,2685,2690,2685,65
|
|
20240305,103600,1137573255,2685,2695,2695,2685,2955
|
|
20240305,103500,1129622560,2690,2690,2690,2690,943
|
|
20240305,103400,1127085890,2700,2700,2700,2690,4202
|
|
20240305,103300,1115757140,2690,2700,2700,2690,643
|
|
20240305,103200,1114023005,2700,2700,2700,2690,2582
|
|
20240305,103100,1107052095,2700,2690,2700,2690,15226
|
|
20240305,103000,1066016290,2690,2695,2695,2690,2579
|
|
20240305,102900,1059075385,2695,2695,2695,2690,7182
|
|
20240305,102800,1039747585,2690,2690,2695,2690,3404
|
|
20240305,102700,1030584575,2690,2705,2705,2690,5248
|
|
20240305,102600,1016435925,2700,2695,2710,2695,31092
|
|
20240305,102500,932405020,2695,2690,2700,2690,8410
|
|
20240305,102400,909747100,2690,2680,2690,2680,7254
|
|
20240305,102300,890243850,2685,2685,2685,2680,2267
|
|
20240305,102200,884163420,2680,2685,2685,2680,1849
|
|
20240305,102100,879200565,2685,2685,2685,2680,914
|
|
20240305,102000,876747940,2685,2685,2685,2685,1533
|
|
20240305,101900,872631835,2685,2685,2685,2685,602
|
|
20240305,101800,871015465,2685,2685,2685,2680,2095
|
|
20240305,101700,865395630,2685,2680,2690,2680,2473
|
|
20240305,101600,858752980,2680,2690,2690,2680,1763
|
|
20240305,101500,854027770,2690,2690,2695,2690,5705
|
|
20240305,101400,838673820,2690,2690,2690,2690,1011
|
|
20240305,101300,835954230,2690,2690,2690,2690,3960
|
|
20240305,101200,825301830,2690,2685,2690,2680,6075
|
|
20240305,101100,809005140,2680,2685,2685,2680,920
|
|
20240305,101000,806539465,2685,2685,2685,2680,2432
|
|
20240305,100900,800014015,2685,2685,2685,2685,480
|
|
20240305,100800,798725215,2685,2685,2685,2685,1946
|
|
20240305,100700,793500205,2685,2685,2685,2685,1539
|
|
20240305,100600,789367990,2685,2690,2690,2680,1754
|
|
20240305,100500,784662965,2690,2685,2690,2685,1661
|
|
20240305,100400,780202375,2680,2685,2685,2675,2162
|
|
20240305,100300,774417165,2685,2680,2685,2680,1846
|
|
20240305,100200,769469860,2680,2680,2685,2680,1259
|
|
20240305,100100,766094820,2680,2680,2685,2680,1530
|
|
20240305,100000,761986920,2685,2685,2685,2680,793
|
|
20240305,095900,759859180,2685,2685,2685,2680,2745
|
|
20240305,095800,752494055,2685,2685,2685,2685,2342
|
|
20240305,095700,746205785,2690,2690,2690,2690,3
|
|
20240305,095600,746197715,2690,2685,2690,2685,1564
|
|
20240305,095500,741998325,2690,2695,2695,2690,1165
|
|
20240305,095400,738863270,2695,2690,2695,2685,3285
|
|
20240305,095300,730030745,2690,2690,2690,2690,1135
|
|
20240305,095200,726977595,2690,2690,2690,2685,1713
|
|
20240305,095100,722374870,2690,2685,2690,2685,3719
|
|
20240305,095000,712373770,2685,2685,2685,2680,1515
|
|
20240305,094900,708310990,2685,2685,2685,2685,2139
|
|
20240305,094800,702567775,2680,2685,2685,2680,1647
|
|
20240305,094700,698145635,2685,2680,2685,2680,376
|
|
20240305,094600,697136125,2690,2675,2690,2675,3872
|
|
20240305,094500,686761070,2675,2675,2675,2670,2356
|
|
20240305,094400,680459110,2675,2675,2680,2675,3983
|
|
20240305,094300,669803255,2675,2680,2680,2675,1026
|
|
20240305,094200,667058045,2680,2680,2685,2675,8917
|
|
20240305,094100,643155660,2685,2685,2685,2685,374
|
|
20240305,094000,642151470,2690,2685,2695,2685,34351
|
|
20240305,093900,549918090,2695,2685,2695,2685,2490
|
|
20240305,093800,543221375,2690,2690,2695,2690,1509
|
|
20240305,093700,539162125,2690,2695,2695,2685,3338
|
|
20240305,093600,530180175,2695,2695,2695,2685,1535
|
|
20240305,093500,526053595,2690,2695,2695,2685,4457
|
|
20240305,093400,514070100,2695,2690,2695,2690,1660
|
|
20240305,093300,509601620,2700,2695,2700,2690,6575
|
|
20240305,093200,491891180,2700,2685,2700,2685,3416
|
|
20240305,093100,482691435,2685,2690,2695,2685,3933
|
|
20240305,093000,472111840,2690,2695,2695,2690,2724
|
|
20240305,092900,464783575,2695,2700,2700,2690,5198
|
|
20240305,092800,450799890,2700,2695,2700,2690,2319
|
|
20240305,092700,444553180,2695,2685,2695,2685,3567
|
|
20240305,092600,434946135,2685,2690,2695,2685,4049
|
|
20240305,092500,424040565,2690,2690,2690,2685,2627
|
|
20240305,092400,416978940,2690,2690,2690,2690,1144
|
|
20240305,092300,413901580,2690,2695,2695,2690,3170
|
|
20240305,092200,405374125,2690,2695,2695,2690,2420
|
|
20240305,092100,398853965,2690,2695,2695,2690,623
|
|
20240305,092000,397176980,2690,2695,2695,2690,3397
|
|
20240305,091900,388038110,2695,2690,2700,2690,747
|
|
20240305,091800,386024290,2690,2695,2695,2690,150
|
|
20240305,091700,385620055,2700,2690,2700,2690,4176
|
|
20240305,091600,374365785,2690,2690,2690,2685,691
|
|
20240305,091500,372507115,2690,2685,2690,2685,402
|
|
20240305,091400,371427535,2685,2685,2685,2680,9455
|
|
20240305,091300,346060075,2690,2700,2700,2685,2792
|
|
20240305,091200,338539905,2700,2705,2705,2700,6794
|
|
20240305,091100,320188705,2705,2710,2710,2700,2048
|
|
20240305,091000,314647850,2700,2700,2710,2695,9175
|
|
20240305,090900,289848430,2695,2695,2700,2695,3078
|
|
20240305,090800,281551240,2695,2700,2700,2680,3211
|
|
20240305,090700,272914440,2695,2695,2710,2695,30030
|
|
20240305,090600,191878975,2695,2695,2695,2685,9149
|
|
20240305,090500,167250625,2690,2670,2690,2670,16431
|
|
20240305,090400,123118440,2670,2650,2670,2650,1304
|
|
20240305,090300,119644050,2665,2650,2665,2650,15397
|
|
20240305,090200,78788200,2645,2645,2650,2645,2421
|
|
20240305,090100,72384345,2650,2655,2680,2645,4750
|
|
20240305,090000,59789990,2655,2680,2680,2655,21733
|