661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,195800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,195700,3063983600,2785,2785,2785,2785,0
|
|
20240308,195600,3063983600,2785,2785,2785,2785,0
|
|
20240308,195500,3063983600,2785,2785,2785,2785,0
|
|
20240308,195400,3063983600,2785,2785,2785,2785,0
|
|
20240308,195300,3063983600,2785,2785,2785,2785,0
|
|
20240308,195200,3063983600,2785,2785,2785,2785,0
|
|
20240308,195100,3063983600,2785,2785,2785,2785,0
|
|
20240308,195000,3063983600,2785,2785,2785,2785,0
|
|
20240308,194900,3063983600,2785,2785,2785,2785,0
|
|
20240308,194800,3063983600,2785,2785,2785,2785,0
|
|
20240308,194700,3063983600,2785,2785,2785,2785,0
|
|
20240308,194600,3063983600,2785,2785,2785,2785,0
|
|
20240308,194500,3063983600,2785,2785,2785,2785,0
|
|
20240308,194400,3063983600,2785,2785,2785,2785,0
|
|
20240308,194300,3063983600,2785,2785,2785,2785,0
|
|
20240308,194200,3063983600,2785,2785,2785,2785,0
|
|
20240308,194100,3063983600,2785,2785,2785,2785,0
|
|
20240308,194000,3063983600,2785,2785,2785,2785,0
|
|
20240308,193900,3063983600,2785,2785,2785,2785,0
|
|
20240308,193800,3063983600,2785,2785,2785,2785,0
|
|
20240308,193700,3063983600,2785,2785,2785,2785,0
|
|
20240308,193600,3063983600,2785,2785,2785,2785,0
|
|
20240308,193500,3063983600,2785,2785,2785,2785,0
|
|
20240308,193400,3063983600,2785,2785,2785,2785,0
|
|
20240308,193300,3063983600,2785,2785,2785,2785,0
|
|
20240308,193200,3063983600,2785,2785,2785,2785,0
|
|
20240308,193100,3063983600,2785,2785,2785,2785,0
|
|
20240308,193000,3063983600,2785,2785,2785,2785,0
|
|
20240308,192900,3063983600,2785,2785,2785,2785,0
|
|
20240308,192800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,192700,3063983600,2785,2785,2785,2785,0
|
|
20240308,192600,3063983600,2785,2785,2785,2785,0
|
|
20240308,192500,3063983600,2785,2785,2785,2785,0
|
|
20240308,192400,3063983600,2785,2785,2785,2785,0
|
|
20240308,192300,3063983600,2785,2785,2785,2785,0
|
|
20240308,192200,3063983600,2785,2785,2785,2785,0
|
|
20240308,192100,3063983600,2785,2785,2785,2785,0
|
|
20240308,192000,3063983600,2785,2785,2785,2785,0
|
|
20240308,191900,3063983600,2785,2785,2785,2785,0
|
|
20240308,191800,3063983600,2785,2785,2785,2785,0
|
|
20240308,191700,3063983600,2785,2785,2785,2785,0
|
|
20240308,191600,3063983600,2785,2785,2785,2785,0
|
|
20240308,191500,3063983600,2785,2785,2785,2785,0
|
|
20240308,191400,3063983600,2785,2785,2785,2785,0
|
|
20240308,191300,3063983600,2785,2785,2785,2785,0
|
|
20240308,191200,3063983600,2785,2785,2785,2785,0
|
|
20240308,191100,3063983600,2785,2785,2785,2785,0
|
|
20240308,191000,3063983600,2785,2785,2785,2785,0
|
|
20240308,190900,3063983600,2785,2785,2785,2785,0
|
|
20240308,190800,3063983600,2785,2785,2785,2785,0
|
|
20240308,190700,3063983600,2785,2785,2785,2785,0
|
|
20240308,190600,3063983600,2785,2785,2785,2785,0
|
|
20240308,190500,3063983600,2785,2785,2785,2785,0
|
|
20240308,190400,3063983600,2785,2785,2785,2785,0
|
|
20240308,190300,3063983600,2785,2785,2785,2785,0
|
|
20240308,190200,3063983600,2785,2785,2785,2785,0
|
|
20240308,190100,3063983600,2785,2785,2785,2785,0
|
|
20240308,190000,3063983600,2785,2785,2785,2785,0
|
|
20240308,185900,3063983600,2785,2785,2785,2785,0
|
|
20240308,185800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,185700,3063983600,2785,2785,2785,2785,0
|
|
20240308,185600,3063983600,2785,2785,2785,2785,0
|
|
20240308,185500,3063983600,2785,2785,2785,2785,0
|
|
20240308,185400,3063983600,2785,2785,2785,2785,0
|
|
20240308,185300,3063983600,2785,2785,2785,2785,0
|
|
20240308,185200,3063983600,2785,2785,2785,2785,0
|
|
20240308,185100,3063983600,2785,2785,2785,2785,0
|
|
20240308,185000,3063983600,2785,2785,2785,2785,0
|
|
20240308,184900,3063983600,2785,2785,2785,2785,0
|
|
20240308,184800,3063983600,2785,2785,2785,2785,0
|
|
20240308,184700,3063983600,2785,2785,2785,2785,0
|
|
20240308,184600,3063983600,2785,2785,2785,2785,0
|
|
20240308,184500,3063983600,2785,2785,2785,2785,0
|
|
20240308,184400,3063983600,2785,2785,2785,2785,0
|
|
20240308,184300,3063983600,2785,2785,2785,2785,0
|
|
20240308,184200,3063983600,2785,2785,2785,2785,0
|
|
20240308,184100,3063983600,2785,2785,2785,2785,0
|
|
20240308,184000,3063983600,2785,2785,2785,2785,0
|
|
20240308,183900,3063983600,2785,2785,2785,2785,0
|
|
20240308,183800,3063983600,2785,2785,2785,2785,0
|
|
20240308,183700,3063983600,2785,2785,2785,2785,0
|
|
20240308,183600,3063983600,2785,2785,2785,2785,0
|
|
20240308,183500,3063983600,2785,2785,2785,2785,0
|
|
20240308,183400,3063983600,2785,2785,2785,2785,0
|
|
20240308,183300,3063983600,2785,2785,2785,2785,0
|
|
20240308,183200,3063983600,2785,2785,2785,2785,0
|
|
20240308,183100,3063983600,2785,2785,2785,2785,0
|
|
20240308,183000,3063983600,2785,2785,2785,2785,0
|
|
20240308,182900,3063983600,2785,2785,2785,2785,0
|
|
20240308,182800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,182700,3063983600,2785,2785,2785,2785,0
|
|
20240308,182600,3063983600,2785,2785,2785,2785,0
|
|
20240308,182500,3063983600,2785,2785,2785,2785,0
|
|
20240308,182400,3063983600,2785,2785,2785,2785,0
|
|
20240308,182300,3063983600,2785,2785,2785,2785,0
|
|
20240308,182200,3063983600,2785,2785,2785,2785,0
|
|
20240308,182100,3063983600,2785,2785,2785,2785,0
|
|
20240308,182000,3063983600,2785,2785,2785,2785,0
|
|
20240308,181900,3063983600,2785,2785,2785,2785,0
|
|
20240308,181800,3063983600,2785,2785,2785,2785,0
|
|
20240308,181700,3063983600,2785,2785,2785,2785,0
|
|
20240308,181600,3063983600,2785,2785,2785,2785,0
|
|
20240308,181500,3063983600,2785,2785,2785,2785,0
|
|
20240308,181400,3063983600,2785,2785,2785,2785,0
|
|
20240308,181300,3063983600,2785,2785,2785,2785,0
|
|
20240308,181200,3063983600,2785,2785,2785,2785,0
|
|
20240308,181100,3063983600,2785,2785,2785,2785,0
|
|
20240308,181000,3063983600,2785,2785,2785,2785,0
|
|
20240308,180900,3063983600,2785,2785,2785,2785,0
|
|
20240308,180800,3063983600,2785,2785,2785,2785,0
|
|
20240308,180700,3063983600,2785,2785,2785,2785,0
|
|
20240308,180600,3063983600,2785,2785,2785,2785,0
|
|
20240308,180500,3063983600,2785,2785,2785,2785,0
|
|
20240308,180400,3063983600,2785,2785,2785,2785,0
|
|
20240308,180300,3063983600,2785,2785,2785,2785,0
|
|
20240308,180200,3063983600,2785,2785,2785,2785,0
|
|
20240308,180100,3063983600,2785,2785,2785,2785,0
|
|
20240308,180000,3063983600,2785,2785,2785,2785,0
|
|
20240308,175900,3063983600,2785,2785,2785,2785,0
|
|
20240308,175800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,175700,3063983600,2785,2785,2785,2785,0
|
|
20240308,175600,3063983600,2785,2785,2785,2785,0
|
|
20240308,175500,3063983600,2785,2785,2785,2785,0
|
|
20240308,175400,3063983600,2785,2785,2785,2785,0
|
|
20240308,175300,3063983600,2785,2785,2785,2785,0
|
|
20240308,175200,3063983600,2785,2785,2785,2785,0
|
|
20240308,175100,3063983600,2785,2785,2785,2785,0
|
|
20240308,175000,3063983600,2785,2785,2785,2785,0
|
|
20240308,174900,3063983600,2785,2785,2785,2785,0
|
|
20240308,174800,3063983600,2785,2785,2785,2785,0
|
|
20240308,174700,3063983600,2785,2785,2785,2785,0
|
|
20240308,174600,3063983600,2785,2785,2785,2785,0
|
|
20240308,174500,3063983600,2785,2785,2785,2785,0
|
|
20240308,174400,3063983600,2785,2785,2785,2785,0
|
|
20240308,174300,3063983600,2785,2785,2785,2785,0
|
|
20240308,174200,3063983600,2785,2785,2785,2785,0
|
|
20240308,174100,3063983600,2785,2785,2785,2785,0
|
|
20240308,174000,3063983600,2785,2785,2785,2785,0
|
|
20240308,173900,3063983600,2785,2785,2785,2785,0
|
|
20240308,173800,3063983600,2785,2785,2785,2785,0
|
|
20240308,173700,3063983600,2785,2785,2785,2785,0
|
|
20240308,173600,3063983600,2785,2785,2785,2785,0
|
|
20240308,173500,3063983600,2785,2785,2785,2785,0
|
|
20240308,173400,3063983600,2785,2785,2785,2785,0
|
|
20240308,173300,3063983600,2785,2785,2785,2785,0
|
|
20240308,173200,3063983600,2785,2785,2785,2785,0
|
|
20240308,173100,3063983600,2785,2785,2785,2785,0
|
|
20240308,173000,3063983600,2785,2785,2785,2785,0
|
|
20240308,172900,3063983600,2785,2785,2785,2785,0
|
|
20240308,172800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,172700,3063983600,2785,2785,2785,2785,0
|
|
20240308,172600,3063983600,2785,2785,2785,2785,0
|
|
20240308,172500,3063983600,2785,2785,2785,2785,0
|
|
20240308,172400,3063983600,2785,2785,2785,2785,0
|
|
20240308,172300,3063983600,2785,2785,2785,2785,0
|
|
20240308,172200,3063983600,2785,2785,2785,2785,0
|
|
20240308,172100,3063983600,2785,2785,2785,2785,0
|
|
20240308,172000,3063983600,2785,2785,2785,2785,0
|
|
20240308,171900,3063983600,2785,2785,2785,2785,0
|
|
20240308,171800,3063983600,2785,2785,2785,2785,0
|
|
20240308,171700,3063983600,2785,2785,2785,2785,0
|
|
20240308,171600,3063983600,2785,2785,2785,2785,0
|
|
20240308,171500,3063983600,2785,2785,2785,2785,0
|
|
20240308,171400,3063983600,2785,2785,2785,2785,0
|
|
20240308,171300,3063983600,2785,2785,2785,2785,0
|
|
20240308,171200,3063983600,2785,2785,2785,2785,0
|
|
20240308,171100,3063983600,2785,2785,2785,2785,0
|
|
20240308,171000,3063983600,2785,2785,2785,2785,0
|
|
20240308,170900,3063983600,2785,2785,2785,2785,0
|
|
20240308,170800,3063983600,2785,2785,2785,2785,0
|
|
20240308,170700,3063983600,2785,2785,2785,2785,0
|
|
20240308,170600,3063983600,2785,2785,2785,2785,0
|
|
20240308,170500,3063983600,2785,2785,2785,2785,0
|
|
20240308,170400,3063983600,2785,2785,2785,2785,0
|
|
20240308,170300,3063983600,2785,2785,2785,2785,0
|
|
20240308,170200,3063983600,2785,2785,2785,2785,0
|
|
20240308,170100,3063983600,2785,2785,2785,2785,0
|
|
20240308,170000,3063983600,2785,2785,2785,2785,0
|
|
20240308,165900,3063983600,2785,2785,2785,2785,0
|
|
20240308,165800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,165700,3063983600,2785,2785,2785,2785,0
|
|
20240308,165600,3063983600,2785,2785,2785,2785,0
|
|
20240308,165500,3063983600,2785,2785,2785,2785,0
|
|
20240308,165400,3063983600,2785,2785,2785,2785,0
|
|
20240308,165300,3063983600,2785,2785,2785,2785,0
|
|
20240308,165200,3063983600,2785,2785,2785,2785,0
|
|
20240308,165100,3063983600,2785,2785,2785,2785,0
|
|
20240308,165000,3063983600,2785,2785,2785,2785,0
|
|
20240308,164900,3063983600,2785,2785,2785,2785,0
|
|
20240308,164800,3063983600,2785,2785,2785,2785,0
|
|
20240308,164700,3063983600,2785,2785,2785,2785,0
|
|
20240308,164600,3063983600,2785,2785,2785,2785,0
|
|
20240308,164500,3063983600,2785,2785,2785,2785,0
|
|
20240308,164400,3063983600,2785,2785,2785,2785,0
|
|
20240308,164300,3063983600,2785,2785,2785,2785,0
|
|
20240308,164200,3063983600,2785,2785,2785,2785,0
|
|
20240308,164100,3063983600,2785,2785,2785,2785,0
|
|
20240308,164000,3063983600,2785,2785,2785,2785,0
|
|
20240308,163900,3063983600,2785,2785,2785,2785,0
|
|
20240308,163800,3063983600,2785,2785,2785,2785,0
|
|
20240308,163700,3063983600,2785,2785,2785,2785,0
|
|
20240308,163600,3063983600,2785,2785,2785,2785,0
|
|
20240308,163500,3063983600,2785,2785,2785,2785,0
|
|
20240308,163400,3063983600,2785,2785,2785,2785,0
|
|
20240308,163300,3063983600,2785,2785,2785,2785,0
|
|
20240308,163200,3063983600,2785,2785,2785,2785,0
|
|
20240308,163100,3063983600,2785,2785,2785,2785,0
|
|
20240308,163000,3063983600,2785,2785,2785,2785,0
|
|
20240308,162900,3063983600,2785,2785,2785,2785,0
|
|
20240308,162800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,162700,3063983600,2785,2785,2785,2785,0
|
|
20240308,162600,3063983600,2785,2785,2785,2785,0
|
|
20240308,162500,3063983600,2785,2785,2785,2785,0
|
|
20240308,162400,3063983600,2785,2785,2785,2785,0
|
|
20240308,162300,3063983600,2785,2785,2785,2785,0
|
|
20240308,162200,3063983600,2785,2785,2785,2785,0
|
|
20240308,162100,3063983600,2785,2785,2785,2785,0
|
|
20240308,162000,3063983600,2785,2785,2785,2785,0
|
|
20240308,161900,3063983600,2785,2785,2785,2785,0
|
|
20240308,161800,3063983600,2785,2785,2785,2785,0
|
|
20240308,161700,3063983600,2785,2785,2785,2785,0
|
|
20240308,161600,3063983600,2785,2785,2785,2785,0
|
|
20240308,161500,3063983600,2785,2785,2785,2785,0
|
|
20240308,161400,3063983600,2785,2785,2785,2785,0
|
|
20240308,161300,3063983600,2785,2785,2785,2785,0
|
|
20240308,161200,3063983600,2785,2785,2785,2785,0
|
|
20240308,161100,3063983600,2785,2785,2785,2785,0
|
|
20240308,161000,3063983600,2785,2785,2785,2785,0
|
|
20240308,160900,3063983600,2785,2785,2785,2785,0
|
|
20240308,160800,3063983600,2785,2785,2785,2785,0
|
|
20240308,160700,3063983600,2785,2785,2785,2785,0
|
|
20240308,160600,3063983600,2785,2785,2785,2785,0
|
|
20240308,160500,3063983600,2785,2785,2785,2785,0
|
|
20240308,160400,3063983600,2785,2785,2785,2785,0
|
|
20240308,160300,3063983600,2785,2785,2785,2785,0
|
|
20240308,160200,3063983600,2785,2785,2785,2785,0
|
|
20240308,160100,3063983600,2785,2785,2785,2785,0
|
|
20240308,160000,3063983600,2785,2785,2785,2785,0
|
|
20240308,155900,3063983600,2785,2785,2785,2785,0
|
|
20240308,155800,3063983600,2785,2785,2785,2785,7556
|
|
20240308,155700,3063983600,2785,2785,2785,2785,0
|
|
20240308,155600,3063983600,2785,2785,2785,2785,0
|
|
20240308,155500,3063983600,2785,2785,2785,2785,0
|
|
20240308,155400,3063983600,2785,2785,2785,2785,0
|
|
20240308,155300,3063983600,2785,2785,2785,2785,0
|
|
20240308,155200,3063983600,2785,2785,2785,2785,0
|
|
20240308,155100,3063983600,2785,2785,2785,2785,0
|
|
20240308,155000,3063983600,2785,2785,2785,2785,0
|
|
20240308,154900,3063983600,2785,2785,2785,2785,0
|
|
20240308,154800,3063983600,2785,2785,2785,2785,0
|
|
20240308,154700,3063983600,2785,2785,2785,2785,0
|
|
20240308,154600,3063983600,2785,2785,2785,2785,0
|
|
20240308,154500,3063983600,2785,2785,2785,2785,0
|
|
20240308,154400,3063983600,2785,2785,2785,2785,0
|
|
20240308,154300,3063983600,2785,2785,2785,2785,0
|
|
20240308,154200,3063983600,2785,2785,2785,2785,0
|
|
20240308,154100,3063983600,2785,2785,2785,2785,0
|
|
20240308,154000,3063983600,2785,2785,2785,2785,0
|
|
20240308,153900,3063983600,2785,2785,2785,2785,0
|
|
20240308,153800,3063983600,2785,2785,2785,2785,0
|
|
20240308,153700,3063983600,2785,2785,2785,2785,0
|
|
20240308,153600,3063983600,2785,2785,2785,2785,0
|
|
20240308,153500,3063983600,2785,2785,2785,2785,0
|
|
20240308,153400,3063983600,2785,2785,2785,2785,0
|
|
20240308,153300,3063983600,2785,2785,2785,2785,0
|
|
20240308,153200,3063983600,2785,2785,2785,2785,0
|
|
20240308,153100,3063983600,2785,2785,2785,2785,0
|
|
20240308,153000,3063983600,2785,2785,2785,2785,7556
|
|
20240308,152900,3042940140,2785,2785,2785,2785,0
|
|
20240308,152800,3042940140,2785,2785,2785,2785,0
|
|
20240308,152700,3042940140,2785,2785,2785,2785,0
|
|
20240308,152600,3042940140,2785,2785,2785,2785,0
|
|
20240308,152500,3042940140,2785,2785,2785,2785,0
|
|
20240308,152400,3042940140,2785,2785,2785,2785,0
|
|
20240308,152300,3042940140,2785,2785,2785,2785,0
|
|
20240308,152200,3042940140,2785,2785,2785,2785,0
|
|
20240308,152100,3042940140,2785,2785,2785,2785,0
|
|
20240308,152000,3042940140,2785,2785,2785,2785,0
|
|
20240308,151900,3042940140,2785,2785,2785,2775,132
|
|
20240308,151800,3042572800,2765,2775,2775,2765,4519
|
|
20240308,151700,3030055840,2770,2775,2790,2770,4759
|
|
20240308,151600,3016861820,2775,2775,2775,2770,7567
|
|
20240308,151500,2995900150,2775,2775,2775,2770,7465
|
|
20240308,151400,2975212220,2775,2780,2780,2770,7022
|
|
20240308,151300,2955726155,2775,2785,2790,2775,4802
|
|
20240308,151200,2942368205,2785,2785,2785,2780,10310
|
|
20240308,151100,2913698290,2780,2775,2780,2775,12048
|
|
20240308,151000,2880247940,2775,2780,2785,2775,5397
|
|
20240308,150900,2865264330,2785,2785,2785,2780,6961
|
|
20240308,150800,2845908430,2780,2785,2790,2780,7537
|
|
20240308,150700,2824920510,2790,2790,2800,2790,5106
|
|
20240308,150600,2810672070,2795,2800,2800,2795,11296
|
|
20240308,150500,2779097950,2800,2800,2800,2795,4402
|
|
20240308,150400,2766787620,2800,2800,2800,2795,1106
|
|
20240308,150300,2763692525,2795,2800,2800,2795,827
|
|
20240308,150200,2761377605,2805,2800,2810,2800,891
|
|
20240308,150100,2758877735,2805,2805,2810,2800,6213
|
|
20240308,150000,2741476855,2805,2810,2810,2805,1135
|
|
20240308,145900,2738291995,2810,2815,2815,2800,2010
|
|
20240308,145800,2732650075,2815,2805,2815,2800,1060
|
|
20240308,145700,2729672630,2805,2805,2805,2805,660
|
|
20240308,145600,2727821330,2800,2805,2810,2800,2570
|
|
20240308,145500,2720618355,2805,2805,2805,2800,931
|
|
20240308,145400,2718007245,2810,2805,2810,2800,1047
|
|
20240308,145300,2715068640,2810,2800,2810,2800,1790
|
|
20240308,145200,2710047290,2800,2800,2805,2800,636
|
|
20240308,145100,2708265470,2805,2795,2810,2795,1302
|
|
20240308,145000,2704615250,2795,2800,2800,2795,1410
|
|
20240308,144900,2700671105,2795,2810,2810,2795,4660
|
|
20240308,144800,2687623960,2810,2805,2810,2800,808
|
|
20240308,144700,2685357250,2810,2810,2815,2805,1159
|
|
20240308,144600,2682100440,2810,2810,2815,2805,898
|
|
20240308,144500,2679576670,2810,2810,2810,2800,812
|
|
20240308,144400,2677298115,2810,2810,2810,2800,834
|
|
20240308,144300,2674957255,2805,2805,2805,2800,1075
|
|
20240308,144200,2671941980,2805,2810,2810,2800,3052
|
|
20240308,144100,2663389080,2805,2810,2810,2805,1808
|
|
20240308,144000,2658314360,2810,2805,2810,2800,1083
|
|
20240308,143900,2655273350,2805,2805,2810,2805,473
|
|
20240308,143800,2653945425,2805,2810,2810,2805,1521
|
|
20240308,143700,2649674135,2810,2805,2810,2805,949
|
|
20240308,143600,2647010585,2805,2810,2810,2805,889
|
|
20240308,143500,2644512595,2805,2805,2810,2805,980
|
|
20240308,143400,2641761560,2805,2805,2810,2800,1671
|
|
20240308,143300,2637076575,2810,2805,2810,2800,1495
|
|
20240308,143200,2632882095,2805,2805,2810,2800,715
|
|
20240308,143100,2630873280,2810,2805,2810,2800,4517
|
|
20240308,143000,2618203915,2805,2800,2805,2795,1171
|
|
20240308,142900,2614924690,2805,2805,2810,2800,2249
|
|
20240308,142800,2608615270,2805,2805,2810,2805,708
|
|
20240308,142700,2606626635,2805,2805,2810,2800,1240
|
|
20240308,142600,2603150580,2805,2805,2805,2800,723
|
|
20240308,142500,2601125470,2805,2805,2810,2805,1653
|
|
20240308,142400,2596485990,2800,2805,2810,2800,1214
|
|
20240308,142300,2593079510,2805,2810,2810,2800,1017
|
|
20240308,142200,2590226920,2805,2805,2810,2805,2670
|
|
20240308,142100,2582735380,2810,2805,2810,2805,885
|
|
20240308,142000,2580251040,2805,2805,2810,2805,837
|
|
20240308,141900,2577902710,2805,2810,2810,2805,1471
|
|
20240308,141800,2573773915,2810,2805,2810,2805,1113
|
|
20240308,141700,2570650950,2805,2805,2805,2800,450
|
|
20240308,141600,2569389045,2805,2805,2805,2800,849
|
|
20240308,141500,2567007905,2805,2795,2805,2795,699
|
|
20240308,141400,2565052010,2795,2800,2800,2795,1595
|
|
20240308,141300,2560586945,2800,2800,2805,2800,719
|
|
20240308,141200,2558573010,2800,2800,2800,2800,1382
|
|
20240308,141100,2554703410,2800,2805,2805,2795,1212
|
|
20240308,141000,2551308590,2800,2800,2805,2800,673
|
|
20240308,140900,2549423410,2800,2800,2805,2800,869
|
|
20240308,140800,2546990070,2800,2800,2800,2800,486
|
|
20240308,140700,2545629270,2795,2805,2805,2795,990
|
|
20240308,140600,2542856545,2805,2800,2805,2795,861
|
|
20240308,140500,2540445630,2800,2800,2805,2795,1246
|
|
20240308,140400,2536957640,2795,2805,2805,2795,747
|
|
20240308,140300,2534863860,2805,2805,2810,2805,2448
|
|
20240308,140200,2527996965,2805,2805,2805,2800,541
|
|
20240308,140100,2526479975,2805,2800,2805,2800,920
|
|
20240308,140000,2523900975,2800,2805,2810,2800,650
|
|
20240308,135900,2522079265,2805,2800,2805,2800,1575
|
|
20240308,135800,2517665250,2800,2800,2805,2800,472
|
|
20240308,135700,2516343220,2800,2795,2805,2795,1244
|
|
20240308,135600,2512858645,2790,2790,2790,2785,1448
|
|
20240308,135500,2508822435,2790,2790,2800,2785,4385
|
|
20240308,135400,2496603445,2790,2800,2800,2790,2717
|
|
20240308,135300,2489010415,2795,2795,2800,2795,493
|
|
20240308,135200,2487632300,2795,2800,2805,2795,1782
|
|
20240308,135100,2482642485,2805,2805,2805,2800,869
|
|
20240308,135000,2480206670,2805,2800,2805,2800,270
|
|
20240308,134900,2479449600,2800,2800,2805,2795,1171
|
|
20240308,134800,2476167690,2805,2805,2810,2800,5270
|
|
20240308,134700,2461408395,2805,2805,2810,2805,1024
|
|
20240308,134600,2458535935,2800,2795,2800,2785,1071
|
|
20240308,134500,2455538845,2805,2805,2805,2795,1073
|
|
20240308,134400,2452531920,2805,2800,2805,2800,871
|
|
20240308,134300,2450092290,2785,2800,2805,2785,4644
|
|
20240308,134200,2437115170,2805,2800,2805,2800,11972
|
|
20240308,134100,2403541405,2805,2800,2810,2800,3259
|
|
20240308,134000,2394414475,2805,2805,2810,2805,593
|
|
20240308,133900,2392748785,2805,2805,2805,2795,1062
|
|
20240308,133800,2389775400,2805,2805,2810,2795,2962
|
|
20240308,133700,2381468725,2805,2810,2810,2795,1951
|
|
20240308,133600,2376000230,2810,2795,2810,2795,897
|
|
20240308,133500,2373483625,2800,2800,2805,2800,608
|
|
20240308,133400,2371779710,2795,2795,2800,2795,1077
|
|
20240308,133300,2368767115,2795,2785,2795,2785,2820
|
|
20240308,133200,2360888950,2785,2785,2795,2785,917
|
|
20240308,133100,2358328540,2790,2795,2795,2790,471
|
|
20240308,133000,2357013555,2795,2790,2795,2785,5704
|
|
20240308,132900,2341111590,2795,2790,2795,2790,1322
|
|
20240308,132800,2337420860,2795,2795,2795,2790,3852
|
|
20240308,132700,2326655225,2795,2795,2795,2790,1390
|
|
20240308,132600,2322772000,2795,2790,2795,2790,1426
|
|
20240308,132500,2318788285,2790,2790,2795,2790,828
|
|
20240308,132400,2316475670,2790,2800,2800,2790,4217
|
|
20240308,132300,2304704220,2795,2795,2800,2795,576
|
|
20240308,132200,2303093200,2805,2800,2805,2795,1627
|
|
20240308,132100,2298539980,2800,2800,2805,2795,2437
|
|
20240308,132000,2291723745,2800,2805,2805,2800,652
|
|
20240308,131900,2289896075,2800,2800,2805,2800,767
|
|
20240308,131800,2287747055,2805,2805,2810,2795,2772
|
|
20240308,131700,2279980770,2805,2800,2805,2795,705
|
|
20240308,131600,2278006490,2795,2795,2805,2795,688
|
|
20240308,131500,2276079870,2805,2795,2805,2790,1092
|
|
20240308,131400,2273027245,2800,2795,2800,2795,1317
|
|
20240308,131300,2269343355,2800,2795,2800,2795,390
|
|
20240308,131200,2268252415,2800,2790,2800,2790,1687
|
|
20240308,131100,2263538535,2795,2800,2800,2795,932
|
|
20240308,131000,2260931300,2800,2790,2800,2790,908
|
|
20240308,130900,2258393065,2790,2800,2800,2790,1808
|
|
20240308,130800,2253344260,2800,2790,2800,2790,1927
|
|
20240308,130700,2247961630,2790,2795,2795,2790,2133
|
|
20240308,130600,2242006880,2795,2810,2810,2795,5587
|
|
20240308,130500,2226387030,2800,2810,2815,2800,614
|
|
20240308,130400,2224664130,2815,2800,2825,2800,6170
|
|
20240308,130300,2207323760,2800,2790,2800,2790,2986
|
|
20240308,130200,2198979205,2790,2790,2790,2785,386
|
|
20240308,130100,2197902865,2790,2800,2800,2790,481
|
|
20240308,130000,2196557055,2800,2795,2800,2785,985
|
|
20240308,125900,2193806595,2785,2785,2795,2785,1652
|
|
20240308,125800,2189199990,2785,2790,2790,2785,574
|
|
20240308,125700,2187598830,2790,2785,2790,2785,762
|
|
20240308,125600,2185474665,2785,2790,2795,2785,591
|
|
20240308,125500,2183826025,2790,2785,2790,2785,5856
|
|
20240308,125400,2167514625,2790,2795,2795,2790,837
|
|
20240308,125300,2165177835,2795,2795,2800,2790,5862
|
|
20240308,125200,2148817285,2800,2800,2800,2795,907
|
|
20240308,125100,2146279615,2800,2800,2800,2790,468
|
|
20240308,125000,2144970985,2800,2805,2805,2795,1766
|
|
20240308,124900,2140027915,2810,2800,2810,2800,1238
|
|
20240308,124800,2136557045,2800,2795,2800,2795,1448
|
|
20240308,124700,2132505655,2800,2805,2805,2800,493
|
|
20240308,124600,2131123920,2800,2800,2810,2800,1490
|
|
20240308,124500,2126949455,2800,2795,2800,2795,2336
|
|
20240308,124400,2120416930,2795,2795,2800,2790,712
|
|
20240308,124300,2118427450,2795,2795,2805,2790,1177
|
|
20240308,124200,2115132845,2795,2800,2800,2790,994
|
|
20240308,124100,2112353530,2795,2795,2800,2790,1531
|
|
20240308,124000,2108073600,2795,2795,2800,2790,606
|
|
20240308,123900,2106379010,2795,2800,2800,2795,1167
|
|
20240308,123800,2103114200,2805,2800,2805,2800,1333
|
|
20240308,123700,2099379120,2800,2800,2805,2795,1118
|
|
20240308,123600,2096250095,2805,2800,2805,2800,707
|
|
20240308,123500,2094268215,2800,2805,2805,2800,5232
|
|
20240308,123400,2079611900,2805,2805,2805,2800,2063
|
|
20240308,123300,2073828380,2805,2805,2805,2800,2258
|
|
20240308,123200,2067500260,2805,2810,2815,2805,678
|
|
20240308,123100,2065595905,2810,2805,2815,2805,926
|
|
20240308,123000,2062994430,2805,2805,2810,2800,1170
|
|
20240308,122900,2059713015,2805,2805,2805,2805,733
|
|
20240308,122800,2057656950,2805,2800,2805,2800,959
|
|
20240308,122700,2054969985,2800,2800,2805,2795,948
|
|
20240308,122600,2052315545,2800,2800,2805,2795,949
|
|
20240308,122500,2049658290,2800,2795,2805,2795,447
|
|
20240308,122400,2048406310,2795,2795,2800,2790,1609
|
|
20240308,122300,2043912970,2795,2795,2805,2795,2179
|
|
20240308,122200,2037819595,2795,2795,2795,2790,2384
|
|
20240308,122100,2031166775,2800,2790,2800,2785,1274
|
|
20240308,122000,2027607645,2785,2790,2790,2785,845
|
|
20240308,121900,2025250395,2790,2795,2795,2785,1443
|
|
20240308,121800,2021222645,2795,2790,2795,2790,737
|
|
20240308,121700,2019165715,2795,2795,2800,2795,498
|
|
20240308,121600,2017773735,2795,2790,2800,2785,1131
|
|
20240308,121500,2014615175,2790,2790,2790,2785,1119
|
|
20240308,121400,2011494325,2790,2790,2800,2790,1141
|
|
20240308,121300,2008302525,2795,2790,2800,2790,1105
|
|
20240308,121200,2005216310,2790,2790,2805,2790,3762
|
|
20240308,121100,1994718010,2790,2805,2805,2790,1635
|
|
20240308,121000,1990153385,2785,2785,2805,2785,4342
|
|
20240308,120900,1978053720,2790,2795,2795,2790,999
|
|
20240308,120800,1975263375,2785,2795,2795,2785,1356
|
|
20240308,120700,1971480600,2790,2790,2790,2790,618
|
|
20240308,120600,1969756380,2795,2795,2795,2790,1706
|
|
20240308,120500,1964992035,2795,2800,2800,2790,5496
|
|
20240308,120400,1949653780,2795,2800,2800,2795,4290
|
|
20240308,120300,1937661070,2800,2800,2800,2795,551
|
|
20240308,120200,1936119070,2800,2805,2805,2800,7156
|
|
20240308,120100,1916081250,2805,2805,2815,2805,1451
|
|
20240308,120000,1912006055,2805,2815,2815,2800,688
|
|
20240308,115900,1910076065,2815,2810,2815,2805,869
|
|
20240308,115800,1907633840,2810,2800,2815,2800,1075
|
|
20240308,115700,1904621205,2800,2805,2810,2800,1262
|
|
20240308,115600,1901081350,2810,2810,2815,2805,911
|
|
20240308,115500,1898522390,2810,2805,2815,2805,631
|
|
20240308,115400,1896749900,2810,2810,2815,2810,904
|
|
20240308,115300,1894208425,2815,2815,2815,2800,1108
|
|
20240308,115200,1891098980,2815,2810,2815,2800,939
|
|
20240308,115100,1888462690,2810,2810,2810,2810,570
|
|
20240308,115000,1886860990,2810,2805,2810,2800,1783
|
|
20240308,114900,1881857565,2805,2805,2805,2800,948
|
|
20240308,114800,1879200530,2805,2800,2810,2800,1096
|
|
20240308,114700,1876127535,2805,2805,2810,2805,2380
|
|
20240308,114600,1869449320,2810,2810,2810,2800,1884
|
|
20240308,114500,1864166175,2810,2810,2810,2805,785
|
|
20240308,114400,1861962760,2805,2810,2810,2805,619
|
|
20240308,114300,1860223925,2815,2810,2815,2800,3076
|
|
20240308,114200,1851592800,2815,2810,2815,2805,1132
|
|
20240308,114100,1848412315,2810,2810,2810,2805,851
|
|
20240308,114000,1846024550,2810,2810,2810,2805,656
|
|
20240308,113900,1844182205,2810,2805,2810,2800,1162
|
|
20240308,113800,1840922400,2805,2815,2815,2800,1920
|
|
20240308,113700,1835536820,2810,2810,2810,2810,1693
|
|
20240308,113600,1830779490,2815,2805,2815,2805,1461
|
|
20240308,113500,1826677330,2805,2805,2805,2800,780
|
|
20240308,113400,1824491125,2805,2815,2820,2805,3630
|
|
20240308,113300,1814295190,2820,2810,2820,2810,756
|
|
20240308,113200,1812165805,2810,2810,2815,2810,1066
|
|
20240308,113100,1809166940,2810,2810,2815,2805,911
|
|
20240308,113000,1806607265,2810,2805,2815,2805,421
|
|
20240308,112900,1805424375,2810,2805,2810,2805,782
|
|
20240308,112800,1803227785,2805,2810,2810,2805,1509
|
|
20240308,112700,1798990025,2810,2810,2810,2805,1385
|
|
20240308,112600,1795100465,2810,2810,2815,2810,1585
|
|
20240308,112500,1790644060,2815,2810,2815,2810,917
|
|
20240308,112400,1788066585,2810,2805,2810,2805,1266
|
|
20240308,112300,1784511425,2805,2805,2810,2805,1475
|
|
20240308,112200,1780369020,2805,2800,2810,2800,1083
|
|
20240308,112100,1777330370,2800,2805,2810,2800,992
|
|
20240308,112000,1774545495,2800,2805,2810,2800,636
|
|
20240308,111900,1772761570,2810,2805,2810,2800,2015
|
|
20240308,111800,1767109975,2805,2805,2805,2800,827
|
|
20240308,111700,1764791270,2805,2805,2810,2800,1250
|
|
20240308,111600,1761283815,2800,2810,2810,2800,646
|
|
20240308,111500,1759471790,2805,2800,2805,2790,6119
|
|
20240308,111400,1742375615,2790,2805,2805,2790,1871
|
|
20240308,111300,1737141620,2800,2800,2805,2800,880
|
|
20240308,111200,1734675670,2795,2800,2805,2790,700
|
|
20240308,111100,1732716970,2800,2790,2805,2790,710
|
|
20240308,111000,1730734015,2795,2795,2795,2790,2339
|
|
20240308,110900,1724199940,2795,2800,2800,2790,887
|
|
20240308,110800,1721722130,2800,2805,2805,2795,1001
|
|
20240308,110700,1718917965,2805,2800,2810,2800,927
|
|
20240308,110600,1716319555,2805,2800,2805,2800,782
|
|
20240308,110500,1714126695,2795,2795,2800,2790,715
|
|
20240308,110400,1712126555,2795,2790,2795,2790,781
|
|
20240308,110300,1709945805,2795,2800,2805,2790,8013
|
|
20240308,110200,1687569835,2795,2795,2805,2795,2533
|
|
20240308,110100,1680484820,2795,2800,2805,2795,2902
|
|
20240308,110000,1672359435,2805,2805,2805,2800,1734
|
|
20240308,105900,1667499550,2800,2800,2805,2800,893
|
|
20240308,105800,1664996295,2800,2800,2805,2795,2107
|
|
20240308,105700,1659097130,2795,2805,2810,2795,11737
|
|
20240308,105600,1626220380,2810,2810,2815,2810,4618
|
|
20240308,105500,1613242040,2815,2815,2815,2810,11572
|
|
20240308,105400,1580688230,2820,2825,2825,2820,9530
|
|
20240308,105300,1553801605,2825,2825,2835,2825,1462
|
|
20240308,105200,1549662875,2830,2830,2835,2830,721
|
|
20240308,105100,1547621720,2835,2830,2835,2825,2482
|
|
20240308,105000,1540597050,2830,2830,2840,2830,2302
|
|
20240308,104900,1534074340,2830,2835,2840,2830,3855
|
|
20240308,104800,1523144815,2835,2840,2845,2835,1814
|
|
20240308,104700,1517994955,2840,2840,2845,2835,3169
|
|
20240308,104600,1508995835,2845,2840,2845,2835,2881
|
|
20240308,104500,1500815140,2835,2835,2845,2835,2020
|
|
20240308,104400,1495083200,2835,2840,2845,2835,1214
|
|
20240308,104300,1491632170,2840,2840,2845,2840,890
|
|
20240308,104200,1489103890,2835,2835,2840,2835,1824
|
|
20240308,104100,1483929210,2835,2840,2840,2835,719
|
|
20240308,104000,1481888715,2840,2845,2845,2835,8487
|
|
20240308,103900,1457789280,2840,2835,2845,2835,5150
|
|
20240308,103800,1443163685,2840,2835,2840,2835,4003
|
|
20240308,103700,1431796020,2835,2840,2840,2830,1060
|
|
20240308,103600,1428787295,2840,2840,2840,2830,3633
|
|
20240308,103500,1418485560,2835,2835,2840,2835,1093
|
|
20240308,103400,1415384670,2835,2835,2840,2835,1255
|
|
20240308,103300,1411825720,2835,2840,2840,2835,2950
|
|
20240308,103200,1403453955,2835,2840,2840,2835,521
|
|
20240308,103100,1401974630,2835,2840,2840,2835,997
|
|
20240308,103000,1399144210,2835,2835,2840,2835,1295
|
|
20240308,102900,1395469405,2835,2835,2840,2835,1151
|
|
20240308,102800,1392201230,2830,2835,2835,2830,854
|
|
20240308,102700,1389781045,2835,2835,2835,2830,866
|
|
20240308,102600,1387326380,2835,2835,2840,2835,1079
|
|
20240308,102500,1384265800,2835,2830,2835,2830,1619
|
|
20240308,102400,1379677345,2830,2830,2835,2830,569
|
|
20240308,102300,1378064700,2830,2830,2835,2830,1509
|
|
20240308,102200,1373790675,2830,2830,2835,2830,1410
|
|
20240308,102100,1369794760,2830,2825,2835,2825,974
|
|
20240308,102000,1367038470,2825,2830,2830,2825,892
|
|
20240308,101900,1364515495,2830,2825,2830,2825,337
|
|
20240308,101800,1363563215,2825,2825,2830,2825,1323
|
|
20240308,101700,1359824630,2825,2830,2830,2825,1885
|
|
20240308,101600,1354499095,2825,2830,2830,2825,1420
|
|
20240308,101500,1350483285,2830,2840,2840,2830,4483
|
|
20240308,101400,1337782925,2840,2840,2840,2835,848
|
|
20240308,101300,1335375015,2835,2830,2835,2830,1351
|
|
20240308,101200,1331549245,2830,2830,2835,2830,766
|
|
20240308,101100,1329378515,2830,2835,2845,2830,6690
|
|
20240308,101000,1310395875,2840,2840,2840,2835,803
|
|
20240308,100900,1308116670,2835,2835,2845,2835,2676
|
|
20240308,100800,1300516850,2835,2845,2845,2835,1932
|
|
20240308,100700,1295030055,2845,2840,2845,2840,2275
|
|
20240308,100600,1288561835,2845,2845,2845,2840,2945
|
|
20240308,100500,1280186310,2845,2840,2845,2840,5773
|
|
20240308,100400,1263768050,2840,2845,2845,2840,7273
|
|
20240308,100300,1243098305,2845,2845,2845,2840,1733
|
|
20240308,100200,1238169910,2845,2845,2850,2840,4688
|
|
20240308,100100,1224831430,2845,2845,2850,2845,11569
|
|
20240308,100000,1191897380,2840,2840,2840,2835,4160
|
|
20240308,095900,1180083330,2840,2840,2840,2835,744
|
|
20240308,095800,1177970375,2840,2840,2840,2835,4687
|
|
20240308,095700,1164659795,2840,2830,2840,2825,10266
|
|
20240308,095600,1135578105,2825,2830,2830,2825,5153
|
|
20240308,095500,1121016105,2825,2830,2830,2825,3012
|
|
20240308,095400,1112497145,2830,2825,2830,2825,1278
|
|
20240308,095300,1108881260,2830,2825,2830,2825,5455
|
|
20240308,095200,1093459750,2825,2830,2830,2825,3181
|
|
20240308,095100,1084470530,2830,2820,2830,2820,3995
|
|
20240308,095000,1073186755,2820,2820,2825,2820,873
|
|
20240308,094900,1070724735,2820,2820,2825,2815,2674
|
|
20240308,094800,1063172930,2820,2825,2830,2820,4767
|
|
20240308,094700,1049711975,2825,2830,2830,2825,1470
|
|
20240308,094600,1045556900,2830,2830,2830,2825,930
|
|
20240308,094500,1042927175,2825,2825,2830,2825,1438
|
|
20240308,094400,1038861185,2825,2830,2830,2825,3081
|
|
20240308,094300,1030154155,2830,2825,2830,2815,6251
|
|
20240308,094200,1012507130,2825,2820,2830,2820,6582
|
|
20240308,094100,993918830,2820,2815,2825,2810,5776
|
|
20240308,094000,977655525,2815,2825,2830,2815,2691
|
|
20240308,093900,970072145,2825,2820,2830,2820,1966
|
|
20240308,093800,964519075,2825,2820,2830,2820,949
|
|
20240308,093700,961839300,2820,2820,2830,2815,1219
|
|
20240308,093600,958394215,2805,2810,2820,2805,2002
|
|
20240308,093500,952763480,2810,2815,2815,2805,2894
|
|
20240308,093400,944639790,2815,2830,2835,2810,10120
|
|
20240308,093300,916038350,2830,2830,2835,2830,3187
|
|
20240308,093200,907012795,2835,2835,2835,2830,2304
|
|
20240308,093100,900488095,2830,2830,2835,2825,3856
|
|
20240308,093000,889572115,2830,2830,2835,2820,5676
|
|
20240308,092900,873537005,2830,2820,2830,2820,3983
|
|
20240308,092800,862265735,2820,2810,2825,2790,38706
|
|
20240308,092700,753390535,2810,2805,2810,2800,2865
|
|
20240308,092600,745353525,2805,2800,2805,2800,982
|
|
20240308,092500,742602900,2800,2795,2800,2795,3344
|
|
20240308,092400,733248935,2800,2810,2810,2795,3143
|
|
20240308,092300,724446305,2810,2800,2810,2790,2453
|
|
20240308,092200,717589905,2800,2805,2810,2800,2229
|
|
20240308,092100,711342910,2810,2815,2820,2805,2221
|
|
20240308,092000,705103280,2815,2810,2820,2810,2237
|
|
20240308,091900,698802655,2810,2790,2810,2780,9788
|
|
20240308,091800,671413440,2800,2830,2830,2790,15271
|
|
20240308,091700,628402005,2830,2835,2835,2830,4623
|
|
20240308,091600,615306680,2830,2815,2835,2815,29928
|
|
20240308,091500,530844460,2820,2800,2820,2800,11833
|
|
20240308,091400,497602690,2805,2790,2805,2785,11403
|
|
20240308,091300,465736860,2785,2790,2795,2780,4496
|
|
20240308,091200,453211155,2785,2760,2800,2760,4897
|
|
20240308,091100,439622370,2760,2755,2760,2745,7018
|
|
20240308,091000,420322755,2750,2765,2770,2750,9598
|
|
20240308,090900,393865965,2770,2760,2770,2760,790
|
|
20240308,090800,391679070,2755,2775,2775,2750,23113
|
|
20240308,090700,327854270,2775,2785,2795,2775,17296
|
|
20240308,090600,279708660,2785,2810,2810,2785,8454
|
|
20240308,090500,256113475,2810,2795,2810,2795,8639
|
|
20240308,090400,231905355,2790,2785,2810,2780,15868
|
|
20240308,090300,187515875,2790,2780,2790,2770,10420
|
|
20240308,090200,158531150,2780,2755,2780,2755,20981
|
|
20240308,090100,100282515,2760,2750,2760,2735,1401
|
|
20240308,090000,96441645,2740,2775,2775,2740,34817
|