662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,195900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,195800,1963784540,2790,2790,2790,2790,0
|
|
20240311,195700,1963784540,2790,2790,2790,2790,0
|
|
20240311,195600,1963784540,2790,2790,2790,2790,0
|
|
20240311,195500,1963784540,2790,2790,2790,2790,0
|
|
20240311,195400,1963784540,2790,2790,2790,2790,0
|
|
20240311,195300,1963784540,2790,2790,2790,2790,0
|
|
20240311,195200,1963784540,2790,2790,2790,2790,0
|
|
20240311,195100,1963784540,2790,2790,2790,2790,0
|
|
20240311,195000,1963784540,2790,2790,2790,2790,0
|
|
20240311,194900,1963784540,2790,2790,2790,2790,0
|
|
20240311,194800,1963784540,2790,2790,2790,2790,0
|
|
20240311,194700,1963784540,2790,2790,2790,2790,0
|
|
20240311,194600,1963784540,2790,2790,2790,2790,0
|
|
20240311,194500,1963784540,2790,2790,2790,2790,0
|
|
20240311,194400,1963784540,2790,2790,2790,2790,0
|
|
20240311,194300,1963784540,2790,2790,2790,2790,0
|
|
20240311,194200,1963784540,2790,2790,2790,2790,0
|
|
20240311,194100,1963784540,2790,2790,2790,2790,0
|
|
20240311,194000,1963784540,2790,2790,2790,2790,0
|
|
20240311,193900,1963784540,2790,2790,2790,2790,0
|
|
20240311,193800,1963784540,2790,2790,2790,2790,0
|
|
20240311,193700,1963784540,2790,2790,2790,2790,0
|
|
20240311,193600,1963784540,2790,2790,2790,2790,0
|
|
20240311,193500,1963784540,2790,2790,2790,2790,0
|
|
20240311,193400,1963784540,2790,2790,2790,2790,0
|
|
20240311,193300,1963784540,2790,2790,2790,2790,0
|
|
20240311,193200,1963784540,2790,2790,2790,2790,0
|
|
20240311,193100,1963784540,2790,2790,2790,2790,0
|
|
20240311,193000,1963784540,2790,2790,2790,2790,0
|
|
20240311,192900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,192800,1963784540,2790,2790,2790,2790,0
|
|
20240311,192700,1963784540,2790,2790,2790,2790,0
|
|
20240311,192600,1963784540,2790,2790,2790,2790,0
|
|
20240311,192500,1963784540,2790,2790,2790,2790,0
|
|
20240311,192400,1963784540,2790,2790,2790,2790,0
|
|
20240311,192300,1963784540,2790,2790,2790,2790,0
|
|
20240311,192200,1963784540,2790,2790,2790,2790,0
|
|
20240311,192100,1963784540,2790,2790,2790,2790,0
|
|
20240311,192000,1963784540,2790,2790,2790,2790,0
|
|
20240311,191900,1963784540,2790,2790,2790,2790,0
|
|
20240311,191800,1963784540,2790,2790,2790,2790,0
|
|
20240311,191700,1963784540,2790,2790,2790,2790,0
|
|
20240311,191600,1963784540,2790,2790,2790,2790,0
|
|
20240311,191500,1963784540,2790,2790,2790,2790,0
|
|
20240311,191400,1963784540,2790,2790,2790,2790,0
|
|
20240311,191300,1963784540,2790,2790,2790,2790,0
|
|
20240311,191200,1963784540,2790,2790,2790,2790,0
|
|
20240311,191100,1963784540,2790,2790,2790,2790,0
|
|
20240311,191000,1963784540,2790,2790,2790,2790,0
|
|
20240311,190900,1963784540,2790,2790,2790,2790,0
|
|
20240311,190800,1963784540,2790,2790,2790,2790,0
|
|
20240311,190700,1963784540,2790,2790,2790,2790,0
|
|
20240311,190600,1963784540,2790,2790,2790,2790,0
|
|
20240311,190500,1963784540,2790,2790,2790,2790,0
|
|
20240311,190400,1963784540,2790,2790,2790,2790,0
|
|
20240311,190300,1963784540,2790,2790,2790,2790,0
|
|
20240311,190200,1963784540,2790,2790,2790,2790,0
|
|
20240311,190100,1963784540,2790,2790,2790,2790,0
|
|
20240311,190000,1963784540,2790,2790,2790,2790,0
|
|
20240311,185900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,185800,1963784540,2790,2790,2790,2790,0
|
|
20240311,185700,1963784540,2790,2790,2790,2790,0
|
|
20240311,185600,1963784540,2790,2790,2790,2790,0
|
|
20240311,185500,1963784540,2790,2790,2790,2790,0
|
|
20240311,185400,1963784540,2790,2790,2790,2790,0
|
|
20240311,185300,1963784540,2790,2790,2790,2790,0
|
|
20240311,185200,1963784540,2790,2790,2790,2790,0
|
|
20240311,185100,1963784540,2790,2790,2790,2790,0
|
|
20240311,185000,1963784540,2790,2790,2790,2790,0
|
|
20240311,184900,1963784540,2790,2790,2790,2790,0
|
|
20240311,184800,1963784540,2790,2790,2790,2790,0
|
|
20240311,184700,1963784540,2790,2790,2790,2790,0
|
|
20240311,184600,1963784540,2790,2790,2790,2790,0
|
|
20240311,184500,1963784540,2790,2790,2790,2790,0
|
|
20240311,184400,1963784540,2790,2790,2790,2790,0
|
|
20240311,184300,1963784540,2790,2790,2790,2790,0
|
|
20240311,184200,1963784540,2790,2790,2790,2790,0
|
|
20240311,184100,1963784540,2790,2790,2790,2790,0
|
|
20240311,184000,1963784540,2790,2790,2790,2790,0
|
|
20240311,183900,1963784540,2790,2790,2790,2790,0
|
|
20240311,183800,1963784540,2790,2790,2790,2790,0
|
|
20240311,183700,1963784540,2790,2790,2790,2790,0
|
|
20240311,183600,1963784540,2790,2790,2790,2790,0
|
|
20240311,183500,1963784540,2790,2790,2790,2790,0
|
|
20240311,183400,1963784540,2790,2790,2790,2790,0
|
|
20240311,183300,1963784540,2790,2790,2790,2790,0
|
|
20240311,183200,1963784540,2790,2790,2790,2790,0
|
|
20240311,183100,1963784540,2790,2790,2790,2790,0
|
|
20240311,183000,1963784540,2790,2790,2790,2790,0
|
|
20240311,182900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,182800,1963784540,2790,2790,2790,2790,0
|
|
20240311,182700,1963784540,2790,2790,2790,2790,0
|
|
20240311,182600,1963784540,2790,2790,2790,2790,0
|
|
20240311,182500,1963784540,2790,2790,2790,2790,0
|
|
20240311,182400,1963784540,2790,2790,2790,2790,0
|
|
20240311,182300,1963784540,2790,2790,2790,2790,0
|
|
20240311,182200,1963784540,2790,2790,2790,2790,0
|
|
20240311,182100,1963784540,2790,2790,2790,2790,0
|
|
20240311,182000,1963784540,2790,2790,2790,2790,0
|
|
20240311,181900,1963784540,2790,2790,2790,2790,0
|
|
20240311,181800,1963784540,2790,2790,2790,2790,0
|
|
20240311,181700,1963784540,2790,2790,2790,2790,0
|
|
20240311,181600,1963784540,2790,2790,2790,2790,0
|
|
20240311,181500,1963784540,2790,2790,2790,2790,0
|
|
20240311,181400,1963784540,2790,2790,2790,2790,0
|
|
20240311,181300,1963784540,2790,2790,2790,2790,0
|
|
20240311,181200,1963784540,2790,2790,2790,2790,0
|
|
20240311,181100,1963784540,2790,2790,2790,2790,0
|
|
20240311,181000,1963784540,2790,2790,2790,2790,0
|
|
20240311,180900,1963784540,2790,2790,2790,2790,0
|
|
20240311,180800,1963784540,2790,2790,2790,2790,0
|
|
20240311,180700,1963784540,2790,2790,2790,2790,0
|
|
20240311,180600,1963784540,2790,2790,2790,2790,0
|
|
20240311,180500,1963784540,2790,2790,2790,2790,0
|
|
20240311,180400,1963784540,2790,2790,2790,2790,0
|
|
20240311,180300,1963784540,2790,2790,2790,2790,0
|
|
20240311,180200,1963784540,2790,2790,2790,2790,0
|
|
20240311,180100,1963784540,2790,2790,2790,2790,0
|
|
20240311,180000,1963784540,2790,2790,2790,2790,0
|
|
20240311,175900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,175800,1963784540,2790,2790,2790,2790,0
|
|
20240311,175700,1963784540,2790,2790,2790,2790,0
|
|
20240311,175600,1963784540,2790,2790,2790,2790,0
|
|
20240311,175500,1963784540,2790,2790,2790,2790,0
|
|
20240311,175400,1963784540,2790,2790,2790,2790,0
|
|
20240311,175300,1963784540,2790,2790,2790,2790,0
|
|
20240311,175200,1963784540,2790,2790,2790,2790,0
|
|
20240311,175100,1963784540,2790,2790,2790,2790,0
|
|
20240311,175000,1963784540,2790,2790,2790,2790,0
|
|
20240311,174900,1963784540,2790,2790,2790,2790,0
|
|
20240311,174800,1963784540,2790,2790,2790,2790,0
|
|
20240311,174700,1963784540,2790,2790,2790,2790,0
|
|
20240311,174600,1963784540,2790,2790,2790,2790,0
|
|
20240311,174500,1963784540,2790,2790,2790,2790,0
|
|
20240311,174400,1963784540,2790,2790,2790,2790,0
|
|
20240311,174300,1963784540,2790,2790,2790,2790,0
|
|
20240311,174200,1963784540,2790,2790,2790,2790,0
|
|
20240311,174100,1963784540,2790,2790,2790,2790,0
|
|
20240311,174000,1963784540,2790,2790,2790,2790,0
|
|
20240311,173900,1963784540,2790,2790,2790,2790,0
|
|
20240311,173800,1963784540,2790,2790,2790,2790,0
|
|
20240311,173700,1963784540,2790,2790,2790,2790,0
|
|
20240311,173600,1963784540,2790,2790,2790,2790,0
|
|
20240311,173500,1963784540,2790,2790,2790,2790,0
|
|
20240311,173400,1963784540,2790,2790,2790,2790,0
|
|
20240311,173300,1963784540,2790,2790,2790,2790,0
|
|
20240311,173200,1963784540,2790,2790,2790,2790,0
|
|
20240311,173100,1963784540,2790,2790,2790,2790,0
|
|
20240311,173000,1963784540,2790,2790,2790,2790,0
|
|
20240311,172900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,172800,1963784540,2790,2790,2790,2790,0
|
|
20240311,172700,1963784540,2790,2790,2790,2790,0
|
|
20240311,172600,1963784540,2790,2790,2790,2790,0
|
|
20240311,172500,1963784540,2790,2790,2790,2790,0
|
|
20240311,172400,1963784540,2790,2790,2790,2790,0
|
|
20240311,172300,1963784540,2790,2790,2790,2790,0
|
|
20240311,172200,1963784540,2790,2790,2790,2790,0
|
|
20240311,172100,1963784540,2790,2790,2790,2790,0
|
|
20240311,172000,1963784540,2790,2790,2790,2790,0
|
|
20240311,171900,1963784540,2790,2790,2790,2790,0
|
|
20240311,171800,1963784540,2790,2790,2790,2790,0
|
|
20240311,171700,1963784540,2790,2790,2790,2790,0
|
|
20240311,171600,1963784540,2790,2790,2790,2790,0
|
|
20240311,171500,1963784540,2790,2790,2790,2790,0
|
|
20240311,171400,1963784540,2790,2790,2790,2790,0
|
|
20240311,171300,1963784540,2790,2790,2790,2790,0
|
|
20240311,171200,1963784540,2790,2790,2790,2790,0
|
|
20240311,171100,1963784540,2790,2790,2790,2790,0
|
|
20240311,171000,1963784540,2790,2790,2790,2790,0
|
|
20240311,170900,1963784540,2790,2790,2790,2790,0
|
|
20240311,170800,1963784540,2790,2790,2790,2790,0
|
|
20240311,170700,1963784540,2790,2790,2790,2790,0
|
|
20240311,170600,1963784540,2790,2790,2790,2790,0
|
|
20240311,170500,1963784540,2790,2790,2790,2790,0
|
|
20240311,170400,1963784540,2790,2790,2790,2790,0
|
|
20240311,170300,1963784540,2790,2790,2790,2790,0
|
|
20240311,170200,1963784540,2790,2790,2790,2790,0
|
|
20240311,170100,1963784540,2790,2790,2790,2790,0
|
|
20240311,170000,1963784540,2790,2790,2790,2790,0
|
|
20240311,165900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,165800,1963784540,2790,2790,2790,2790,0
|
|
20240311,165700,1963784540,2790,2790,2790,2790,0
|
|
20240311,165600,1963784540,2790,2790,2790,2790,0
|
|
20240311,165500,1963784540,2790,2790,2790,2790,0
|
|
20240311,165400,1963784540,2790,2790,2790,2790,0
|
|
20240311,165300,1963784540,2790,2790,2790,2790,0
|
|
20240311,165200,1963784540,2790,2790,2790,2790,0
|
|
20240311,165100,1963784540,2790,2790,2790,2790,0
|
|
20240311,165000,1963784540,2790,2790,2790,2790,0
|
|
20240311,164900,1963784540,2790,2790,2790,2790,0
|
|
20240311,164800,1963784540,2790,2790,2790,2790,0
|
|
20240311,164700,1963784540,2790,2790,2790,2790,0
|
|
20240311,164600,1963784540,2790,2790,2790,2790,0
|
|
20240311,164500,1963784540,2790,2790,2790,2790,0
|
|
20240311,164400,1963784540,2790,2790,2790,2790,0
|
|
20240311,164300,1963784540,2790,2790,2790,2790,0
|
|
20240311,164200,1963784540,2790,2790,2790,2790,0
|
|
20240311,164100,1963784540,2790,2790,2790,2790,0
|
|
20240311,164000,1963784540,2790,2790,2790,2790,0
|
|
20240311,163900,1963784540,2790,2790,2790,2790,0
|
|
20240311,163800,1963784540,2790,2790,2790,2790,0
|
|
20240311,163700,1963784540,2790,2790,2790,2790,0
|
|
20240311,163600,1963784540,2790,2790,2790,2790,0
|
|
20240311,163500,1963784540,2790,2790,2790,2790,0
|
|
20240311,163400,1963784540,2790,2790,2790,2790,0
|
|
20240311,163300,1963784540,2790,2790,2790,2790,0
|
|
20240311,163200,1963784540,2790,2790,2790,2790,0
|
|
20240311,163100,1963784540,2790,2790,2790,2790,0
|
|
20240311,163000,1963784540,2790,2790,2790,2790,0
|
|
20240311,162900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,162800,1963784540,2790,2790,2790,2790,0
|
|
20240311,162700,1963784540,2790,2790,2790,2790,0
|
|
20240311,162600,1963784540,2790,2790,2790,2790,0
|
|
20240311,162500,1963784540,2790,2790,2790,2790,0
|
|
20240311,162400,1963784540,2790,2790,2790,2790,0
|
|
20240311,162300,1963784540,2790,2790,2790,2790,0
|
|
20240311,162200,1963784540,2790,2790,2790,2790,0
|
|
20240311,162100,1963784540,2790,2790,2790,2790,0
|
|
20240311,162000,1963784540,2790,2790,2790,2790,0
|
|
20240311,161900,1963784540,2790,2790,2790,2790,0
|
|
20240311,161800,1963784540,2790,2790,2790,2790,0
|
|
20240311,161700,1963784540,2790,2790,2790,2790,0
|
|
20240311,161600,1963784540,2790,2790,2790,2790,0
|
|
20240311,161500,1963784540,2790,2790,2790,2790,0
|
|
20240311,161400,1963784540,2790,2790,2790,2790,0
|
|
20240311,161300,1963784540,2790,2790,2790,2790,0
|
|
20240311,161200,1963784540,2790,2790,2790,2790,0
|
|
20240311,161100,1963784540,2790,2790,2790,2790,0
|
|
20240311,161000,1963784540,2790,2790,2790,2790,0
|
|
20240311,160900,1963784540,2790,2790,2790,2790,0
|
|
20240311,160800,1963784540,2790,2790,2790,2790,0
|
|
20240311,160700,1963784540,2790,2790,2790,2790,0
|
|
20240311,160600,1963784540,2790,2790,2790,2790,0
|
|
20240311,160500,1963784540,2790,2790,2790,2790,0
|
|
20240311,160400,1963784540,2790,2790,2790,2790,0
|
|
20240311,160300,1963784540,2790,2790,2790,2790,0
|
|
20240311,160200,1963784540,2790,2790,2790,2790,0
|
|
20240311,160100,1963784540,2790,2790,2790,2790,0
|
|
20240311,160000,1963784540,2790,2790,2790,2790,0
|
|
20240311,155900,1963784540,2790,2790,2790,2790,8432
|
|
20240311,155800,1963784540,2790,2790,2790,2790,0
|
|
20240311,155700,1963784540,2790,2790,2790,2790,0
|
|
20240311,155600,1963784540,2790,2790,2790,2790,0
|
|
20240311,155500,1963784540,2790,2790,2790,2790,0
|
|
20240311,155400,1963784540,2790,2790,2790,2790,0
|
|
20240311,155300,1963784540,2790,2790,2790,2790,0
|
|
20240311,155200,1963784540,2790,2790,2790,2790,0
|
|
20240311,155100,1963784540,2790,2790,2790,2790,0
|
|
20240311,155000,1963784540,2790,2790,2790,2790,0
|
|
20240311,154900,1963784540,2790,2790,2790,2790,0
|
|
20240311,154800,1963784540,2790,2790,2790,2790,0
|
|
20240311,154700,1963784540,2790,2790,2790,2790,0
|
|
20240311,154600,1963784540,2790,2790,2790,2790,0
|
|
20240311,154500,1963784540,2790,2790,2790,2790,0
|
|
20240311,154400,1963784540,2790,2790,2790,2790,0
|
|
20240311,154300,1963784540,2790,2790,2790,2790,0
|
|
20240311,154200,1963784540,2790,2790,2790,2790,0
|
|
20240311,154100,1963784540,2790,2790,2790,2790,0
|
|
20240311,154000,1963784540,2790,2790,2790,2790,0
|
|
20240311,153900,1963784540,2790,2790,2790,2790,0
|
|
20240311,153800,1963784540,2790,2790,2790,2790,0
|
|
20240311,153700,1963784540,2790,2790,2790,2790,0
|
|
20240311,153600,1963784540,2790,2790,2790,2790,0
|
|
20240311,153500,1963784540,2790,2790,2790,2790,0
|
|
20240311,153400,1963784540,2790,2790,2790,2790,0
|
|
20240311,153300,1963784540,2790,2790,2790,2790,0
|
|
20240311,153200,1963784540,2790,2790,2790,2790,0
|
|
20240311,153100,1963784540,2790,2790,2790,2790,0
|
|
20240311,153000,1963784540,2790,2790,2790,2790,8432
|
|
20240311,152900,1940259260,2795,2795,2795,2795,0
|
|
20240311,152800,1940259260,2795,2795,2795,2795,0
|
|
20240311,152700,1940259260,2795,2795,2795,2795,0
|
|
20240311,152600,1940259260,2795,2795,2795,2795,0
|
|
20240311,152500,1940259260,2795,2795,2795,2795,0
|
|
20240311,152400,1940259260,2795,2795,2795,2795,0
|
|
20240311,152300,1940259260,2795,2795,2795,2795,0
|
|
20240311,152200,1940259260,2795,2795,2795,2795,0
|
|
20240311,152100,1940259260,2795,2795,2795,2795,0
|
|
20240311,152000,1940259260,2795,2795,2795,2795,0
|
|
20240311,151900,1940259260,2795,2795,2800,2795,647
|
|
20240311,151800,1938450235,2800,2800,2800,2795,1001
|
|
20240311,151700,1935649935,2800,2800,2800,2795,880
|
|
20240311,151600,1933185945,2800,2800,2800,2800,307
|
|
20240311,151500,1932326345,2800,2795,2800,2795,260
|
|
20240311,151400,1931598770,2800,2800,2800,2795,554
|
|
20240311,151300,1930048805,2795,2795,2800,2795,501
|
|
20240311,151200,1928647365,2795,2795,2795,2790,768
|
|
20240311,151100,1926500810,2795,2790,2795,2790,188
|
|
20240311,151000,1925975370,2795,2800,2800,2795,286
|
|
20240311,150900,1925175475,2795,2795,2800,2795,1891
|
|
20240311,150800,1919889420,2800,2800,2800,2795,474
|
|
20240311,150700,1918562650,2800,2795,2800,2790,1655
|
|
20240311,150600,1913936870,2795,2795,2795,2795,161
|
|
20240311,150500,1913486875,2795,2800,2800,2790,2180
|
|
20240311,150400,1907393420,2800,2800,2800,2795,686
|
|
20240311,150300,1905473680,2800,2800,2800,2800,95
|
|
20240311,150200,1905207680,2800,2800,2800,2795,784
|
|
20240311,150100,1903013990,2800,2800,2800,2800,237
|
|
20240311,150000,1902350390,2795,2800,2800,2795,245
|
|
20240311,145900,1901664395,2800,2790,2800,2790,1736
|
|
20240311,145800,1896806980,2795,2795,2795,2790,4262
|
|
20240311,145700,1884894695,2790,2795,2795,2790,234
|
|
20240311,145600,1884240685,2795,2795,2795,2790,1487
|
|
20240311,145500,1880090240,2790,2790,2795,2790,147
|
|
20240311,145400,1879679550,2790,2790,2795,2790,606
|
|
20240311,145300,1877986375,2795,2795,2795,2790,79
|
|
20240311,145200,1877765630,2795,2795,2795,2790,837
|
|
20240311,145100,1875426235,2795,2800,2800,2795,4582
|
|
20240311,145000,1862614920,2800,2800,2800,2795,525
|
|
20240311,144900,1861144940,2800,2800,2800,2795,469
|
|
20240311,144800,1859831755,2800,2795,2800,2795,267
|
|
20240311,144700,1859084625,2800,2800,2800,2795,685
|
|
20240311,144600,1857166635,2795,2795,2800,2795,645
|
|
20240311,144500,1855363290,2800,2800,2805,2795,442
|
|
20240311,144400,1854125670,2800,2800,2800,2795,1131
|
|
20240311,144300,1850958880,2800,2800,2800,2795,439
|
|
20240311,144200,1849729700,2795,2805,2805,2795,2222
|
|
20240311,144100,1843515120,2800,2795,2805,2795,579
|
|
20240311,144000,1841893300,2800,2800,2800,2795,403
|
|
20240311,143900,1840764920,2800,2800,2800,2795,212
|
|
20240311,143800,1840171330,2800,2800,2805,2795,3199
|
|
20240311,143700,1831214030,2800,2805,2805,2800,149
|
|
20240311,143600,1830796110,2800,2805,2805,2800,296
|
|
20240311,143500,1829965850,2805,2805,2805,2800,177
|
|
20240311,143400,1829469385,2800,2805,2805,2800,267
|
|
20240311,143300,1828720460,2805,2800,2805,2800,71
|
|
20240311,143200,1828521345,2805,2805,2805,2800,398
|
|
20240311,143100,1827405385,2805,2810,2810,2805,1929
|
|
20240311,143000,1821992735,2810,2810,2810,2805,268
|
|
20240311,142900,1821239675,2810,2805,2810,2805,90
|
|
20240311,142800,1820986795,2810,2810,2810,2805,553
|
|
20240311,142700,1819432885,2810,2805,2810,2805,1944
|
|
20240311,142600,1813979235,2805,2805,2805,2800,41
|
|
20240311,142500,1813864240,2800,2805,2805,2800,562
|
|
20240311,142400,1812288350,2800,2800,2800,2795,1930
|
|
20240311,142300,1806884360,2800,2805,2805,2800,225
|
|
20240311,142200,1806253285,2805,2805,2805,2800,110
|
|
20240311,142100,1805944750,2810,2810,2810,2805,784
|
|
20240311,142000,1803742140,2810,2805,2810,2805,116
|
|
20240311,141900,1803416210,2810,2805,2810,2805,255
|
|
20240311,141800,1802699680,2810,2810,2810,2805,553
|
|
20240311,141700,1801147980,2810,2810,2810,2805,331
|
|
20240311,141600,1800217885,2805,2810,2810,2805,345
|
|
20240311,141500,1799248735,2805,2805,2810,2805,280
|
|
20240311,141400,1798463160,2810,2810,2810,2805,242
|
|
20240311,141300,1797783160,2810,2810,2810,2805,414
|
|
20240311,141200,1796619835,2810,2805,2810,2805,431
|
|
20240311,141100,1795408755,2805,2805,2810,2805,1214
|
|
20240311,141000,1792003180,2810,2810,2810,2805,445
|
|
20240311,140900,1790752740,2810,2810,2810,2805,312
|
|
20240311,140800,1789876040,2810,2810,2810,2805,208
|
|
20240311,140700,1789291570,2805,2800,2805,2800,1009
|
|
20240311,140600,1786461335,2805,2805,2805,2800,407
|
|
20240311,140500,1785319715,2805,2805,2805,2800,175
|
|
20240311,140400,1784828850,2805,2800,2805,2800,499
|
|
20240311,140300,1783429675,2800,2805,2805,2800,387
|
|
20240311,140200,1782344575,2805,2805,2805,2800,207
|
|
20240311,140100,1781763950,2805,2805,2805,2800,293
|
|
20240311,140000,1780942105,2800,2805,2805,2800,619
|
|
20240311,135900,1779208615,2800,2805,2805,2800,305
|
|
20240311,135800,1778353145,2805,2800,2805,2800,641
|
|
20240311,135700,1776556995,2800,2805,2805,2800,231
|
|
20240311,135600,1775909170,2805,2805,2805,2800,95
|
|
20240311,135500,1775642735,2800,2800,2805,2800,558
|
|
20240311,135400,1774078570,2805,2805,2805,2800,1346
|
|
20240311,135300,1770309055,2805,2805,2805,2800,274
|
|
20240311,135200,1769540775,2805,2805,2805,2800,528
|
|
20240311,135100,1768059755,2800,2805,2805,2800,259
|
|
20240311,135000,1767333310,2800,2810,2810,2800,295
|
|
20240311,134900,1766505370,2810,2810,2810,2805,259
|
|
20240311,134800,1765778330,2810,2810,2810,2805,617
|
|
20240311,134700,1764044585,2810,2805,2810,2805,256
|
|
20240311,134600,1763325245,2805,2810,2810,2805,361
|
|
20240311,134500,1762310880,2810,2810,2810,2805,972
|
|
20240311,134400,1759579585,2810,2810,2810,2805,391
|
|
20240311,134300,1758480895,2805,2810,2810,2805,1596
|
|
20240311,134200,1754003110,2810,2805,2810,2805,215
|
|
20240311,134100,1753398995,2810,2810,2810,2805,151
|
|
20240311,134000,1752974695,2810,2805,2810,2805,358
|
|
20240311,133900,1751968765,2810,2810,2810,2805,1012
|
|
20240311,133800,1749125615,2810,2805,2810,2805,85
|
|
20240311,133700,1748887020,2805,2805,2805,2800,270
|
|
20240311,133600,1748129700,2805,2805,2805,2805,258
|
|
20240311,133500,1747406010,2800,2805,2805,2795,1795
|
|
20240311,133400,1742382425,2805,2800,2805,2800,116
|
|
20240311,133300,1742057070,2805,2805,2805,2800,811
|
|
20240311,133200,1739782615,2805,2805,2805,2800,967
|
|
20240311,133100,1737073090,2805,2800,2805,2800,466
|
|
20240311,133000,1735766970,2800,2810,2810,2800,519
|
|
20240311,132900,1734311160,2810,2815,2815,2810,2207
|
|
20240311,132800,1728108335,2815,2815,2815,2815,274
|
|
20240311,132700,1727337025,2815,2815,2815,2810,160
|
|
20240311,132600,1726886735,2815,2815,2815,2810,254
|
|
20240311,132500,1726171730,2815,2815,2815,2810,624
|
|
20240311,132400,1724415175,2815,2815,2815,2810,1482
|
|
20240311,132300,1720243395,2815,2815,2815,2810,55
|
|
20240311,132200,1720088580,2815,2815,2815,2810,643
|
|
20240311,132100,1718278920,2815,2805,2815,2805,986
|
|
20240311,132000,1715507040,2810,2815,2815,2810,2447
|
|
20240311,131900,1708628880,2815,2815,2815,2810,206
|
|
20240311,131800,1708049000,2815,2810,2815,2810,443
|
|
20240311,131700,1706801975,2810,2815,2815,2810,269
|
|
20240311,131600,1706045130,2815,2815,2815,2810,677
|
|
20240311,131500,1704141085,2815,2810,2815,2805,1178
|
|
20240311,131400,1700830940,2800,2805,2810,2800,279
|
|
20240311,131300,1700048165,2805,2805,2805,2800,275
|
|
20240311,131200,1699276800,2805,2805,2805,2800,206
|
|
20240311,131100,1698698975,2805,2810,2810,2800,313
|
|
20240311,131000,1697820415,2800,2815,2815,2800,1613
|
|
20240311,130900,1693300435,2815,2815,2815,2815,370
|
|
20240311,130800,1692258885,2805,2810,2815,2805,281
|
|
20240311,130700,1691470055,2815,2820,2820,2815,308
|
|
20240311,130600,1690602775,2820,2820,2820,2815,800
|
|
20240311,130500,1688347135,2820,2815,2820,2815,1876
|
|
20240311,130400,1683056825,2820,2815,2820,2815,157
|
|
20240311,130300,1682614110,2820,2820,2820,2815,484
|
|
20240311,130200,1681249235,2820,2815,2820,2810,819
|
|
20240311,130100,1678943690,2820,2815,2820,2810,110
|
|
20240311,130000,1678633585,2820,2815,2820,2810,598
|
|
20240311,125900,1676951555,2820,2815,2820,2815,306
|
|
20240311,125800,1676089445,2815,2820,2820,2810,1348
|
|
20240311,125700,1672293995,2820,2815,2820,2815,92
|
|
20240311,125600,1672034570,2820,2820,2820,2820,337
|
|
20240311,125500,1671084230,2820,2820,2820,2815,476
|
|
20240311,125400,1669741945,2820,2815,2820,2815,514
|
|
20240311,125300,1668293075,2820,2815,2825,2815,14
|
|
20240311,125200,1668253560,2820,2820,2820,2815,451
|
|
20240311,125100,1666981985,2815,2820,2820,2815,1644
|
|
20240311,125000,1662347805,2815,2820,2820,2815,116
|
|
20240311,124900,1662020695,2820,2820,2820,2815,234
|
|
20240311,124800,1661360830,2820,2820,2820,2815,497
|
|
20240311,124700,1659960530,2820,2820,2820,2815,244
|
|
20240311,124600,1659272465,2820,2820,2820,2820,118
|
|
20240311,124500,1658939705,2815,2815,2820,2815,236
|
|
20240311,124400,1658274215,2820,2820,2820,2810,406
|
|
20240311,124300,1657130305,2820,2815,2820,2815,249
|
|
20240311,124200,1656429030,2820,2820,2820,2815,138
|
|
20240311,124100,1656040195,2820,2820,2820,2815,714
|
|
20240311,124000,1654026720,2820,2815,2820,2815,879
|
|
20240311,123900,1651551385,2815,2810,2815,2810,757
|
|
20240311,123800,1649422985,2810,2815,2815,2810,141
|
|
20240311,123700,1649026080,2815,2815,2815,2810,510
|
|
20240311,123600,1647591005,2815,2815,2815,2810,210
|
|
20240311,123500,1646999865,2810,2815,2815,2810,113
|
|
20240311,123400,1646681790,2810,2815,2815,2810,382
|
|
20240311,123300,1645606480,2815,2815,2815,2800,523
|
|
20240311,123200,1644139455,2810,2820,2820,2810,509
|
|
20240311,123100,1642705605,2815,2815,2815,2810,51
|
|
20240311,123000,1642562165,2810,2815,2820,2810,602
|
|
20240311,122900,1640864645,2815,2820,2820,2815,1456
|
|
20240311,122800,1636759090,2815,2820,2820,2810,198
|
|
20240311,122700,1636201535,2815,2815,2820,2815,131
|
|
20240311,122600,1635832550,2820,2815,2820,2795,2625
|
|
20240311,122500,1628480240,2775,2820,2820,2775,11320
|
|
20240311,122400,1596864830,2820,2825,2825,2820,338
|
|
20240311,122300,1595911230,2820,2825,2825,2820,370
|
|
20240311,122200,1594866390,2820,2825,2825,2820,215
|
|
20240311,122100,1594259030,2825,2825,2825,2820,797
|
|
20240311,122000,1592007525,2825,2825,2825,2820,1125
|
|
20240311,121900,1588834410,2825,2825,2825,2820,250
|
|
20240311,121800,1588128185,2825,2825,2825,2820,455
|
|
20240311,121700,1586842820,2825,2820,2825,2820,237
|
|
20240311,121600,1586173340,2820,2825,2825,2820,12
|
|
20240311,121500,1586139455,2825,2825,2825,2820,3880
|
|
20240311,121400,1575195085,2825,2825,2825,2825,491
|
|
20240311,121300,1573808010,2820,2820,2825,2820,108
|
|
20240311,121200,1573502950,2825,2825,2825,2820,732
|
|
20240311,121100,1571436060,2825,2825,2825,2820,268
|
|
20240311,121000,1570678965,2825,2825,2825,2820,333
|
|
20240311,120900,1569738255,2820,2820,2825,2815,2037
|
|
20240311,120800,1563993810,2820,2820,2820,2820,583
|
|
20240311,120700,1562349750,2820,2815,2820,2815,609
|
|
20240311,120600,1560632385,2820,2820,2820,2815,277
|
|
20240311,120500,1559851260,2820,2820,2820,2815,218
|
|
20240311,120400,1559236510,2820,2820,2820,2815,190
|
|
20240311,120300,1558700730,2820,2820,2820,2815,538
|
|
20240311,120200,1557183595,2820,2820,2820,2815,323
|
|
20240311,120100,1556272745,2820,2810,2820,2810,253
|
|
20240311,120000,1555559755,2810,2820,2820,2810,216
|
|
20240311,115900,1554950955,2820,2820,2820,2815,1620
|
|
20240311,115800,1550387565,2815,2815,2820,2815,284
|
|
20240311,115700,1549587875,2815,2815,2815,2810,549
|
|
20240311,115600,1548042445,2810,2815,2815,2790,9752
|
|
20240311,115500,1520747015,2820,2820,2820,2820,454
|
|
20240311,115400,1519466735,2820,2820,2825,2815,297
|
|
20240311,115300,1518629155,2820,2810,2820,2805,175
|
|
20240311,115200,1518137040,2805,2810,2810,2805,607
|
|
20240311,115100,1516431390,2810,2815,2815,2805,3673
|
|
20240311,115000,1506103255,2815,2820,2825,2815,654
|
|
20240311,114900,1504260185,2825,2825,2825,2820,871
|
|
20240311,114800,1501803190,2825,2815,2825,2815,409
|
|
20240311,114700,1500649330,2820,2815,2820,2815,672
|
|
20240311,114600,1498756360,2820,2820,2820,2815,411
|
|
20240311,114500,1497597385,2820,2820,2820,2815,391
|
|
20240311,114400,1496494770,2815,2815,2820,2815,372
|
|
20240311,114300,1495445755,2820,2820,2820,2815,94
|
|
20240311,114200,1495180695,2820,2820,2820,2820,177
|
|
20240311,114100,1494681555,2820,2815,2820,2815,1437
|
|
20240311,114000,1490629365,2820,2815,2820,2815,819
|
|
20240311,113900,1488319810,2825,2820,2825,2820,1359
|
|
20240311,113800,1484481045,2820,2825,2825,2820,134
|
|
20240311,113700,1484102860,2825,2825,2825,2815,7700
|
|
20240311,113600,1462386535,2820,2820,2825,2820,320
|
|
20240311,113500,1461483415,2825,2825,2825,2820,604
|
|
20240311,113400,1459777130,2825,2825,2825,2820,700
|
|
20240311,113300,1457799650,2825,2825,2825,2820,467
|
|
20240311,113200,1456480390,2825,2825,2830,2825,428
|
|
20240311,113100,1455269625,2830,2820,2830,2820,346
|
|
20240311,113000,1454291465,2825,2825,2825,2820,417
|
|
20240311,112900,1453113455,2820,2825,2825,2820,335
|
|
20240311,112800,1452167630,2825,2830,2830,2825,108
|
|
20240311,112700,1451862000,2830,2825,2830,2825,161
|
|
20240311,112600,1451406395,2825,2830,2830,2825,494
|
|
20240311,112500,1450008385,2830,2830,2830,2825,135
|
|
20240311,112400,1449626345,2825,2825,2830,2825,1331
|
|
20240311,112300,1445865440,2830,2825,2830,2825,609
|
|
20240311,112200,1444145005,2825,2825,2825,2820,345
|
|
20240311,112100,1443170400,2825,2825,2825,2820,363
|
|
20240311,112000,1442144940,2825,2825,2825,2820,975
|
|
20240311,111900,1439392080,2825,2830,2830,2825,332
|
|
20240311,111800,1438452585,2830,2825,2830,2825,1235
|
|
20240311,111700,1434962660,2830,2830,2830,2825,502
|
|
20240311,111600,1433543775,2830,2830,2835,2830,834
|
|
20240311,111500,1431183340,2835,2835,2835,2830,470
|
|
20240311,111400,1429851390,2835,2825,2835,2825,228
|
|
20240311,111300,1429205680,2830,2830,2830,2830,286
|
|
20240311,111200,1428396300,2825,2835,2835,2825,123
|
|
20240311,111100,1428048055,2835,2825,2835,2825,1804
|
|
20240311,111000,1422942130,2830,2835,2840,2830,504
|
|
20240311,110900,1421514890,2835,2825,2840,2820,17577
|
|
20240311,110800,1371714790,2825,2825,2825,2820,265
|
|
20240311,110700,1370966185,2820,2825,2825,2820,462
|
|
20240311,110600,1369661055,2825,2825,2825,2820,600
|
|
20240311,110500,1367966060,2825,2815,2825,2815,3745
|
|
20240311,110400,1357403980,2815,2820,2820,2815,790
|
|
20240311,110300,1355177170,2820,2820,2820,2815,783
|
|
20240311,110200,1352969130,2815,2820,2820,2815,218
|
|
20240311,110100,1352354390,2820,2815,2820,2815,404
|
|
20240311,110000,1351216490,2815,2815,2815,2815,1798
|
|
20240311,105900,1346155120,2810,2810,2815,2810,170
|
|
20240311,105800,1345676600,2810,2815,2815,2800,68273
|
|
20240311,105700,1154420265,2815,2815,2815,2810,365
|
|
20240311,105600,1153393235,2815,2825,2825,2815,2672
|
|
20240311,105500,1145866910,2825,2820,2825,2820,798
|
|
20240311,105400,1143615765,2820,2820,2820,2820,292
|
|
20240311,105300,1142792325,2820,2815,2820,2815,827
|
|
20240311,105200,1140462100,2820,2810,2820,2810,328
|
|
20240311,105100,1139537170,2815,2815,2820,2815,104
|
|
20240311,105000,1139244080,2815,2820,2820,2810,1557
|
|
20240311,104900,1134865945,2820,2815,2820,2815,1103
|
|
20240311,104800,1131755500,2820,2815,2820,2810,362
|
|
20240311,104700,1130737410,2815,2815,2820,2815,218
|
|
20240311,104600,1130122815,2820,2820,2820,2815,5422
|
|
20240311,104500,1114856070,2820,2820,2820,2815,1075
|
|
20240311,104400,1111827675,2820,2825,2825,2820,5663
|
|
20240311,104300,1095857250,2830,2820,2830,2820,611
|
|
20240311,104200,1094132390,2825,2825,2825,2820,873
|
|
20240311,104100,1091666375,2820,2825,2825,2820,371
|
|
20240311,104000,1090618560,2825,2820,2825,2820,220
|
|
20240311,103900,1089997080,2820,2830,2830,2820,4098
|
|
20240311,103800,1078424445,2830,2830,2830,2825,616
|
|
20240311,103700,1076681175,2830,2825,2830,2825,3042
|
|
20240311,103600,1068086060,2830,2830,2835,2830,832
|
|
20240311,103500,1065730930,2835,2835,2835,2830,163
|
|
20240311,103400,1065268835,2830,2830,2835,2830,1853
|
|
20240311,103300,1060018095,2830,2835,2835,2830,1002
|
|
20240311,103200,1057181435,2835,2830,2835,2830,397
|
|
20240311,103100,1056056225,2830,2835,2835,2830,669
|
|
20240311,103000,1054162475,2835,2830,2835,2830,632
|
|
20240311,102900,1052371255,2830,2835,2835,2830,464
|
|
20240311,102800,1051057360,2835,2835,2835,2835,451
|
|
20240311,102700,1049778775,2835,2835,2835,2830,674
|
|
20240311,102600,1047868080,2835,2830,2835,2830,907
|
|
20240311,102500,1045300135,2835,2835,2835,2830,1581
|
|
20240311,102400,1040818930,2835,2835,2835,2830,57
|
|
20240311,102300,1040657465,2835,2835,2835,2830,909
|
|
20240311,102200,1038080475,2835,2830,2835,2830,69
|
|
20240311,102100,1037884910,2830,2835,2835,2830,833
|
|
20240311,102000,1035526440,2835,2830,2835,2830,1966
|
|
20240311,101900,1029953050,2830,2835,2835,2830,838
|
|
20240311,101800,1027578280,2835,2835,2835,2830,131
|
|
20240311,101700,1027206905,2835,2835,2835,2830,1197
|
|
20240311,101600,1023815915,2835,2835,2835,2830,225
|
|
20240311,101500,1023178235,2835,2830,2835,2830,1046
|
|
20240311,101400,1020213870,2830,2835,2835,2830,942
|
|
20240311,101300,1017545390,2835,2835,2835,2830,142
|
|
20240311,101200,1017142835,2830,2830,2835,2830,1307
|
|
20240311,101100,1013443760,2830,2835,2835,2825,1090
|
|
20240311,101000,1010358720,2835,2830,2835,2830,321
|
|
20240311,100900,1009448695,2830,2835,2835,2830,72
|
|
20240311,100800,1009244825,2830,2830,2835,2825,1511
|
|
20240311,100700,1004967650,2830,2830,2830,2830,580
|
|
20240311,100600,1003326250,2830,2830,2830,2825,1725
|
|
20240311,100500,998447135,2830,2825,2830,2825,854
|
|
20240311,100400,996034115,2825,2830,2830,2820,3690
|
|
20240311,100300,985609990,2825,2830,2830,2825,3211
|
|
20240311,100200,976523980,2830,2835,2835,2825,5008
|
|
20240311,100100,962350735,2835,2835,2835,2830,1411
|
|
20240311,100000,958350585,2835,2835,2835,2830,3889
|
|
20240311,095900,947325275,2835,2835,2835,2830,268
|
|
20240311,095800,946565590,2830,2835,2835,2830,439
|
|
20240311,095700,945321035,2835,2830,2835,2825,996
|
|
20240311,095600,942500690,2830,2830,2830,2830,291
|
|
20240311,095500,941677160,2825,2835,2835,2825,1912
|
|
20240311,095400,936265985,2835,2835,2835,2835,275
|
|
20240311,095300,935486360,2835,2830,2835,2830,2989
|
|
20240311,095200,927022750,2830,2830,2835,2830,2303
|
|
20240311,095100,920505020,2830,2825,2830,2825,1492
|
|
20240311,095000,916290010,2825,2830,2830,2820,1171
|
|
20240311,094900,912981010,2830,2825,2835,2825,4419
|
|
20240311,094800,900460060,2825,2830,2830,2825,1086
|
|
20240311,094700,897390315,2830,2830,2830,2830,107
|
|
20240311,094600,897087505,2830,2820,2830,2820,2870
|
|
20240311,094500,888984840,2820,2825,2835,2815,1996
|
|
20240311,094400,883358675,2825,2830,2830,2815,7139
|
|
20240311,094300,863205335,2830,2850,2850,2830,9737
|
|
20240311,094200,835622465,2850,2850,2850,2845,8619
|
|
20240311,094100,811059795,2845,2845,2845,2840,3666
|
|
20240311,094000,800636760,2845,2840,2850,2830,12099
|
|
20240311,093900,766222720,2845,2840,2845,2835,6219
|
|
20240311,093800,748559705,2840,2835,2840,2830,14974
|
|
20240311,093700,706100035,2830,2825,2830,2825,14242
|
|
20240311,093600,665807255,2820,2830,2830,2820,8574
|
|
20240311,093500,641593255,2830,2830,2835,2825,9760
|
|
20240311,093400,613949450,2830,2825,2835,2820,9529
|
|
20240311,093300,587009550,2825,2815,2825,2810,78056
|
|
20240311,093200,366915500,2815,2805,2815,2805,7873
|
|
20240311,093100,344789205,2810,2810,2815,2800,2963
|
|
20240311,093000,336468005,2810,2800,2815,2800,1032
|
|
20240311,092900,333571620,2800,2800,2800,2790,4486
|
|
20240311,092800,321031070,2790,2800,2800,2775,564
|
|
20240311,092700,319461140,2800,2775,2800,2775,14397
|
|
20240311,092600,279389840,2770,2775,2780,2770,8515
|
|
20240311,092500,255782400,2780,2775,2780,2775,397
|
|
20240311,092400,254679350,2780,2790,2790,2775,4533
|
|
20240311,092300,242069090,2790,2785,2790,2785,1080
|
|
20240311,092200,239056175,2785,2790,2790,2775,3528
|
|
20240311,092100,229238285,2790,2790,2790,2785,621
|
|
20240311,092000,227506745,2790,2785,2795,2785,1305
|
|
20240311,091900,223867970,2775,2780,2780,2770,1297
|
|
20240311,091800,220268940,2780,2780,2780,2770,895
|
|
20240311,091700,217781980,2780,2775,2780,2770,757
|
|
20240311,091600,215679900,2775,2760,2775,2760,10392
|
|
20240311,091500,186982580,2760,2765,2765,2760,94
|
|
20240311,091400,186722725,2760,2760,2760,2750,6862
|
|
20240311,091300,167814815,2760,2760,2760,2755,1076
|
|
20240311,091200,164848900,2760,2760,2765,2760,1375
|
|
20240311,091100,161053895,2760,2760,2765,2755,2053
|
|
20240311,091000,155385060,2760,2765,2765,2760,3888
|
|
20240311,090900,144652210,2765,2740,2765,2735,10435
|
|
20240311,090800,116026610,2735,2740,2740,2735,1732
|
|
20240311,090700,111285450,2740,2740,2740,2735,198
|
|
20240311,090600,110743440,2740,2740,2740,2740,1411
|
|
20240311,090500,106877300,2735,2730,2745,2725,7906
|
|
20240311,090400,85262270,2730,2730,2735,2725,4327
|
|
20240311,090300,73436770,2730,2730,2735,2725,5498
|
|
20240311,090200,58452500,2730,2745,2745,2730,1938
|
|
20240311,090100,53137650,2745,2730,2745,2720,3214
|
|
20240311,090000,44379630,2730,2745,2745,2730,16083
|