662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,195900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,195800,2075849390,2795,2795,2795,2795,0
|
|
20240313,195700,2075849390,2795,2795,2795,2795,0
|
|
20240313,195600,2075849390,2795,2795,2795,2795,0
|
|
20240313,195500,2075849390,2795,2795,2795,2795,0
|
|
20240313,195400,2075849390,2795,2795,2795,2795,0
|
|
20240313,195300,2075849390,2795,2795,2795,2795,0
|
|
20240313,195200,2075849390,2795,2795,2795,2795,0
|
|
20240313,195100,2075849390,2795,2795,2795,2795,0
|
|
20240313,195000,2075849390,2795,2795,2795,2795,0
|
|
20240313,194900,2075849390,2795,2795,2795,2795,0
|
|
20240313,194800,2075849390,2795,2795,2795,2795,0
|
|
20240313,194700,2075849390,2795,2795,2795,2795,0
|
|
20240313,194600,2075849390,2795,2795,2795,2795,0
|
|
20240313,194500,2075849390,2795,2795,2795,2795,0
|
|
20240313,194400,2075849390,2795,2795,2795,2795,0
|
|
20240313,194300,2075849390,2795,2795,2795,2795,0
|
|
20240313,194200,2075849390,2795,2795,2795,2795,0
|
|
20240313,194100,2075849390,2795,2795,2795,2795,0
|
|
20240313,194000,2075849390,2795,2795,2795,2795,0
|
|
20240313,193900,2075849390,2795,2795,2795,2795,0
|
|
20240313,193800,2075849390,2795,2795,2795,2795,0
|
|
20240313,193700,2075849390,2795,2795,2795,2795,0
|
|
20240313,193600,2075849390,2795,2795,2795,2795,0
|
|
20240313,193500,2075849390,2795,2795,2795,2795,0
|
|
20240313,193400,2075849390,2795,2795,2795,2795,0
|
|
20240313,193300,2075849390,2795,2795,2795,2795,0
|
|
20240313,193200,2075849390,2795,2795,2795,2795,0
|
|
20240313,193100,2075849390,2795,2795,2795,2795,0
|
|
20240313,193000,2075849390,2795,2795,2795,2795,0
|
|
20240313,192900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,192800,2075849390,2795,2795,2795,2795,0
|
|
20240313,192700,2075849390,2795,2795,2795,2795,0
|
|
20240313,192600,2075849390,2795,2795,2795,2795,0
|
|
20240313,192500,2075849390,2795,2795,2795,2795,0
|
|
20240313,192400,2075849390,2795,2795,2795,2795,0
|
|
20240313,192300,2075849390,2795,2795,2795,2795,0
|
|
20240313,192200,2075849390,2795,2795,2795,2795,0
|
|
20240313,192100,2075849390,2795,2795,2795,2795,0
|
|
20240313,192000,2075849390,2795,2795,2795,2795,0
|
|
20240313,191900,2075849390,2795,2795,2795,2795,0
|
|
20240313,191800,2075849390,2795,2795,2795,2795,0
|
|
20240313,191700,2075849390,2795,2795,2795,2795,0
|
|
20240313,191600,2075849390,2795,2795,2795,2795,0
|
|
20240313,191500,2075849390,2795,2795,2795,2795,0
|
|
20240313,191400,2075849390,2795,2795,2795,2795,0
|
|
20240313,191300,2075849390,2795,2795,2795,2795,0
|
|
20240313,191200,2075849390,2795,2795,2795,2795,0
|
|
20240313,191100,2075849390,2795,2795,2795,2795,0
|
|
20240313,191000,2075849390,2795,2795,2795,2795,0
|
|
20240313,190900,2075849390,2795,2795,2795,2795,0
|
|
20240313,190800,2075849390,2795,2795,2795,2795,0
|
|
20240313,190700,2075849390,2795,2795,2795,2795,0
|
|
20240313,190600,2075849390,2795,2795,2795,2795,0
|
|
20240313,190500,2075849390,2795,2795,2795,2795,0
|
|
20240313,190400,2075849390,2795,2795,2795,2795,0
|
|
20240313,190300,2075849390,2795,2795,2795,2795,0
|
|
20240313,190200,2075849390,2795,2795,2795,2795,0
|
|
20240313,190100,2075849390,2795,2795,2795,2795,0
|
|
20240313,190000,2075849390,2795,2795,2795,2795,0
|
|
20240313,185900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,185800,2075849390,2795,2795,2795,2795,0
|
|
20240313,185700,2075849390,2795,2795,2795,2795,0
|
|
20240313,185600,2075849390,2795,2795,2795,2795,0
|
|
20240313,185500,2075849390,2795,2795,2795,2795,0
|
|
20240313,185400,2075849390,2795,2795,2795,2795,0
|
|
20240313,185300,2075849390,2795,2795,2795,2795,0
|
|
20240313,185200,2075849390,2795,2795,2795,2795,0
|
|
20240313,185100,2075849390,2795,2795,2795,2795,0
|
|
20240313,185000,2075849390,2795,2795,2795,2795,0
|
|
20240313,184900,2075849390,2795,2795,2795,2795,0
|
|
20240313,184800,2075849390,2795,2795,2795,2795,0
|
|
20240313,184700,2075849390,2795,2795,2795,2795,0
|
|
20240313,184600,2075849390,2795,2795,2795,2795,0
|
|
20240313,184500,2075849390,2795,2795,2795,2795,0
|
|
20240313,184400,2075849390,2795,2795,2795,2795,0
|
|
20240313,184300,2075849390,2795,2795,2795,2795,0
|
|
20240313,184200,2075849390,2795,2795,2795,2795,0
|
|
20240313,184100,2075849390,2795,2795,2795,2795,0
|
|
20240313,184000,2075849390,2795,2795,2795,2795,0
|
|
20240313,183900,2075849390,2795,2795,2795,2795,0
|
|
20240313,183800,2075849390,2795,2795,2795,2795,0
|
|
20240313,183700,2075849390,2795,2795,2795,2795,0
|
|
20240313,183600,2075849390,2795,2795,2795,2795,0
|
|
20240313,183500,2075849390,2795,2795,2795,2795,0
|
|
20240313,183400,2075849390,2795,2795,2795,2795,0
|
|
20240313,183300,2075849390,2795,2795,2795,2795,0
|
|
20240313,183200,2075849390,2795,2795,2795,2795,0
|
|
20240313,183100,2075849390,2795,2795,2795,2795,0
|
|
20240313,183000,2075849390,2795,2795,2795,2795,0
|
|
20240313,182900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,182800,2075849390,2795,2795,2795,2795,0
|
|
20240313,182700,2075849390,2795,2795,2795,2795,0
|
|
20240313,182600,2075849390,2795,2795,2795,2795,0
|
|
20240313,182500,2075849390,2795,2795,2795,2795,0
|
|
20240313,182400,2075849390,2795,2795,2795,2795,0
|
|
20240313,182300,2075849390,2795,2795,2795,2795,0
|
|
20240313,182200,2075849390,2795,2795,2795,2795,0
|
|
20240313,182100,2075849390,2795,2795,2795,2795,0
|
|
20240313,182000,2075849390,2795,2795,2795,2795,0
|
|
20240313,181900,2075849390,2795,2795,2795,2795,0
|
|
20240313,181800,2075849390,2795,2795,2795,2795,0
|
|
20240313,181700,2075849390,2795,2795,2795,2795,0
|
|
20240313,181600,2075849390,2795,2795,2795,2795,0
|
|
20240313,181500,2075849390,2795,2795,2795,2795,0
|
|
20240313,181400,2075849390,2795,2795,2795,2795,0
|
|
20240313,181300,2075849390,2795,2795,2795,2795,0
|
|
20240313,181200,2075849390,2795,2795,2795,2795,0
|
|
20240313,181100,2075849390,2795,2795,2795,2795,0
|
|
20240313,181000,2075849390,2795,2795,2795,2795,0
|
|
20240313,180900,2075849390,2795,2795,2795,2795,0
|
|
20240313,180800,2075849390,2795,2795,2795,2795,0
|
|
20240313,180700,2075849390,2795,2795,2795,2795,0
|
|
20240313,180600,2075849390,2795,2795,2795,2795,0
|
|
20240313,180500,2075849390,2795,2795,2795,2795,0
|
|
20240313,180400,2075849390,2795,2795,2795,2795,0
|
|
20240313,180300,2075849390,2795,2795,2795,2795,0
|
|
20240313,180200,2075849390,2795,2795,2795,2795,0
|
|
20240313,180100,2075849390,2795,2795,2795,2795,0
|
|
20240313,180000,2075849390,2795,2795,2795,2795,0
|
|
20240313,175900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,175800,2075849390,2795,2795,2795,2795,0
|
|
20240313,175700,2075849390,2795,2795,2795,2795,0
|
|
20240313,175600,2075849390,2795,2795,2795,2795,0
|
|
20240313,175500,2075849390,2795,2795,2795,2795,0
|
|
20240313,175400,2075849390,2795,2795,2795,2795,0
|
|
20240313,175300,2075849390,2795,2795,2795,2795,0
|
|
20240313,175200,2075849390,2795,2795,2795,2795,0
|
|
20240313,175100,2075849390,2795,2795,2795,2795,0
|
|
20240313,175000,2075849390,2795,2795,2795,2795,0
|
|
20240313,174900,2075849390,2795,2795,2795,2795,0
|
|
20240313,174800,2075849390,2795,2795,2795,2795,0
|
|
20240313,174700,2075849390,2795,2795,2795,2795,0
|
|
20240313,174600,2075849390,2795,2795,2795,2795,0
|
|
20240313,174500,2075849390,2795,2795,2795,2795,0
|
|
20240313,174400,2075849390,2795,2795,2795,2795,0
|
|
20240313,174300,2075849390,2795,2795,2795,2795,0
|
|
20240313,174200,2075849390,2795,2795,2795,2795,0
|
|
20240313,174100,2075849390,2795,2795,2795,2795,0
|
|
20240313,174000,2075849390,2795,2795,2795,2795,0
|
|
20240313,173900,2075849390,2795,2795,2795,2795,0
|
|
20240313,173800,2075849390,2795,2795,2795,2795,0
|
|
20240313,173700,2075849390,2795,2795,2795,2795,0
|
|
20240313,173600,2075849390,2795,2795,2795,2795,0
|
|
20240313,173500,2075849390,2795,2795,2795,2795,0
|
|
20240313,173400,2075849390,2795,2795,2795,2795,0
|
|
20240313,173300,2075849390,2795,2795,2795,2795,0
|
|
20240313,173200,2075849390,2795,2795,2795,2795,0
|
|
20240313,173100,2075849390,2795,2795,2795,2795,0
|
|
20240313,173000,2075849390,2795,2795,2795,2795,0
|
|
20240313,172900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,172800,2075849390,2795,2795,2795,2795,0
|
|
20240313,172700,2075849390,2795,2795,2795,2795,0
|
|
20240313,172600,2075849390,2795,2795,2795,2795,0
|
|
20240313,172500,2075849390,2795,2795,2795,2795,0
|
|
20240313,172400,2075849390,2795,2795,2795,2795,0
|
|
20240313,172300,2075849390,2795,2795,2795,2795,0
|
|
20240313,172200,2075849390,2795,2795,2795,2795,0
|
|
20240313,172100,2075849390,2795,2795,2795,2795,0
|
|
20240313,172000,2075849390,2795,2795,2795,2795,0
|
|
20240313,171900,2075849390,2795,2795,2795,2795,0
|
|
20240313,171800,2075849390,2795,2795,2795,2795,0
|
|
20240313,171700,2075849390,2795,2795,2795,2795,0
|
|
20240313,171600,2075849390,2795,2795,2795,2795,0
|
|
20240313,171500,2075849390,2795,2795,2795,2795,0
|
|
20240313,171400,2075849390,2795,2795,2795,2795,0
|
|
20240313,171300,2075849390,2795,2795,2795,2795,0
|
|
20240313,171200,2075849390,2795,2795,2795,2795,0
|
|
20240313,171100,2075849390,2795,2795,2795,2795,0
|
|
20240313,171000,2075849390,2795,2795,2795,2795,0
|
|
20240313,170900,2075849390,2795,2795,2795,2795,0
|
|
20240313,170800,2075849390,2795,2795,2795,2795,0
|
|
20240313,170700,2075849390,2795,2795,2795,2795,0
|
|
20240313,170600,2075849390,2795,2795,2795,2795,0
|
|
20240313,170500,2075849390,2795,2795,2795,2795,0
|
|
20240313,170400,2075849390,2795,2795,2795,2795,0
|
|
20240313,170300,2075849390,2795,2795,2795,2795,0
|
|
20240313,170200,2075849390,2795,2795,2795,2795,0
|
|
20240313,170100,2075849390,2795,2795,2795,2795,0
|
|
20240313,170000,2075849390,2795,2795,2795,2795,0
|
|
20240313,165900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,165800,2075849390,2795,2795,2795,2795,0
|
|
20240313,165700,2075849390,2795,2795,2795,2795,0
|
|
20240313,165600,2075849390,2795,2795,2795,2795,0
|
|
20240313,165500,2075849390,2795,2795,2795,2795,0
|
|
20240313,165400,2075849390,2795,2795,2795,2795,0
|
|
20240313,165300,2075849390,2795,2795,2795,2795,0
|
|
20240313,165200,2075849390,2795,2795,2795,2795,0
|
|
20240313,165100,2075849390,2795,2795,2795,2795,0
|
|
20240313,165000,2075849390,2795,2795,2795,2795,0
|
|
20240313,164900,2075849390,2795,2795,2795,2795,0
|
|
20240313,164800,2075849390,2795,2795,2795,2795,0
|
|
20240313,164700,2075849390,2795,2795,2795,2795,0
|
|
20240313,164600,2075849390,2795,2795,2795,2795,0
|
|
20240313,164500,2075849390,2795,2795,2795,2795,0
|
|
20240313,164400,2075849390,2795,2795,2795,2795,0
|
|
20240313,164300,2075849390,2795,2795,2795,2795,0
|
|
20240313,164200,2075849390,2795,2795,2795,2795,0
|
|
20240313,164100,2075849390,2795,2795,2795,2795,0
|
|
20240313,164000,2075849390,2795,2795,2795,2795,0
|
|
20240313,163900,2075849390,2795,2795,2795,2795,0
|
|
20240313,163800,2075849390,2795,2795,2795,2795,0
|
|
20240313,163700,2075849390,2795,2795,2795,2795,0
|
|
20240313,163600,2075849390,2795,2795,2795,2795,0
|
|
20240313,163500,2075849390,2795,2795,2795,2795,0
|
|
20240313,163400,2075849390,2795,2795,2795,2795,0
|
|
20240313,163300,2075849390,2795,2795,2795,2795,0
|
|
20240313,163200,2075849390,2795,2795,2795,2795,0
|
|
20240313,163100,2075849390,2795,2795,2795,2795,0
|
|
20240313,163000,2075849390,2795,2795,2795,2795,0
|
|
20240313,162900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,162800,2075849390,2795,2795,2795,2795,0
|
|
20240313,162700,2075849390,2795,2795,2795,2795,0
|
|
20240313,162600,2075849390,2795,2795,2795,2795,0
|
|
20240313,162500,2075849390,2795,2795,2795,2795,0
|
|
20240313,162400,2075849390,2795,2795,2795,2795,0
|
|
20240313,162300,2075849390,2795,2795,2795,2795,0
|
|
20240313,162200,2075849390,2795,2795,2795,2795,0
|
|
20240313,162100,2075849390,2795,2795,2795,2795,0
|
|
20240313,162000,2075849390,2795,2795,2795,2795,0
|
|
20240313,161900,2075849390,2795,2795,2795,2795,0
|
|
20240313,161800,2075849390,2795,2795,2795,2795,0
|
|
20240313,161700,2075849390,2795,2795,2795,2795,0
|
|
20240313,161600,2075849390,2795,2795,2795,2795,0
|
|
20240313,161500,2075849390,2795,2795,2795,2795,0
|
|
20240313,161400,2075849390,2795,2795,2795,2795,0
|
|
20240313,161300,2075849390,2795,2795,2795,2795,0
|
|
20240313,161200,2075849390,2795,2795,2795,2795,0
|
|
20240313,161100,2075849390,2795,2795,2795,2795,0
|
|
20240313,161000,2075849390,2795,2795,2795,2795,0
|
|
20240313,160900,2075849390,2795,2795,2795,2795,0
|
|
20240313,160800,2075849390,2795,2795,2795,2795,0
|
|
20240313,160700,2075849390,2795,2795,2795,2795,0
|
|
20240313,160600,2075849390,2795,2795,2795,2795,0
|
|
20240313,160500,2075849390,2795,2795,2795,2795,0
|
|
20240313,160400,2075849390,2795,2795,2795,2795,0
|
|
20240313,160300,2075849390,2795,2795,2795,2795,0
|
|
20240313,160200,2075849390,2795,2795,2795,2795,0
|
|
20240313,160100,2075849390,2795,2795,2795,2795,0
|
|
20240313,160000,2075849390,2795,2795,2795,2795,0
|
|
20240313,155900,2075849390,2795,2795,2795,2795,8601
|
|
20240313,155800,2075849390,2795,2795,2795,2795,0
|
|
20240313,155700,2075849390,2795,2795,2795,2795,0
|
|
20240313,155600,2075849390,2795,2795,2795,2795,0
|
|
20240313,155500,2075849390,2795,2795,2795,2795,0
|
|
20240313,155400,2075849390,2795,2795,2795,2795,0
|
|
20240313,155300,2075849390,2795,2795,2795,2795,0
|
|
20240313,155200,2075849390,2795,2795,2795,2795,0
|
|
20240313,155100,2075849390,2795,2795,2795,2795,0
|
|
20240313,155000,2075849390,2795,2795,2795,2795,0
|
|
20240313,154900,2075849390,2795,2795,2795,2795,0
|
|
20240313,154800,2075849390,2795,2795,2795,2795,0
|
|
20240313,154700,2075849390,2795,2795,2795,2795,0
|
|
20240313,154600,2075849390,2795,2795,2795,2795,0
|
|
20240313,154500,2075849390,2795,2795,2795,2795,0
|
|
20240313,154400,2075849390,2795,2795,2795,2795,0
|
|
20240313,154300,2075849390,2795,2795,2795,2795,0
|
|
20240313,154200,2075849390,2795,2795,2795,2795,0
|
|
20240313,154100,2075849390,2795,2795,2795,2795,0
|
|
20240313,154000,2075849390,2795,2795,2795,2795,0
|
|
20240313,153900,2075849390,2795,2795,2795,2795,0
|
|
20240313,153800,2075849390,2795,2795,2795,2795,0
|
|
20240313,153700,2075849390,2795,2795,2795,2795,0
|
|
20240313,153600,2075849390,2795,2795,2795,2795,0
|
|
20240313,153500,2075849390,2795,2795,2795,2795,0
|
|
20240313,153400,2075849390,2795,2795,2795,2795,0
|
|
20240313,153300,2075849390,2795,2795,2795,2795,0
|
|
20240313,153200,2075849390,2795,2795,2795,2795,0
|
|
20240313,153100,2075849390,2795,2795,2795,2795,0
|
|
20240313,153000,2075849390,2795,2795,2795,2795,8601
|
|
20240313,152900,2051809595,2785,2785,2785,2785,0
|
|
20240313,152800,2051809595,2785,2785,2785,2785,0
|
|
20240313,152700,2051809595,2785,2785,2785,2785,0
|
|
20240313,152600,2051809595,2785,2785,2785,2785,0
|
|
20240313,152500,2051809595,2785,2785,2785,2785,0
|
|
20240313,152400,2051809595,2785,2785,2785,2785,0
|
|
20240313,152300,2051809595,2785,2785,2785,2785,0
|
|
20240313,152200,2051809595,2785,2785,2785,2785,0
|
|
20240313,152100,2051809595,2785,2785,2785,2785,0
|
|
20240313,152000,2051809595,2785,2785,2785,2785,0
|
|
20240313,151900,2051809595,2785,2785,2795,2785,278
|
|
20240313,151800,2051035240,2795,2790,2795,2785,3491
|
|
20240313,151700,2041295590,2795,2790,2795,2790,60
|
|
20240313,151600,2041127940,2790,2790,2795,2790,2629
|
|
20240313,151500,2033791575,2790,2785,2790,2785,209
|
|
20240313,151400,2033208485,2790,2790,2790,2785,993
|
|
20240313,151300,2030441230,2790,2785,2790,2785,662
|
|
20240313,151200,2028596395,2790,2790,2790,2785,147
|
|
20240313,151100,2028186275,2790,2790,2790,2785,135
|
|
20240313,151000,2027809635,2785,2790,2790,2785,446
|
|
20240313,150900,2026567115,2790,2785,2790,2785,457
|
|
20240313,150800,2025293700,2785,2790,2790,2785,370
|
|
20240313,150700,2024262570,2785,2790,2790,2785,153
|
|
20240313,150600,2023835825,2785,2785,2790,2785,493
|
|
20240313,150500,2022462125,2785,2790,2790,2780,4737
|
|
20240313,150400,2009269965,2790,2785,2790,2785,79
|
|
20240313,150300,2009049615,2790,2785,2790,2785,589
|
|
20240313,150200,2007408585,2790,2790,2790,2785,185
|
|
20240313,150100,2006892440,2785,2790,2790,2785,442
|
|
20240313,150000,2005660805,2785,2785,2790,2785,309
|
|
20240313,145900,2004799885,2785,2785,2785,2785,233
|
|
20240313,145800,2004150980,2780,2780,2785,2780,451
|
|
20240313,145700,2002896715,2785,2790,2795,2785,1315
|
|
20240313,145600,1999227815,2790,2795,2795,2790,7
|
|
20240313,145500,1999208280,2790,2785,2790,2780,542
|
|
20240313,145400,1997698675,2785,2785,2785,2785,322
|
|
20240313,145300,1996801905,2785,2785,2790,2785,149
|
|
20240313,145200,1996386915,2785,2785,2785,2785,0
|
|
20240313,145100,1996386915,2785,2785,2790,2780,568
|
|
20240313,145000,1994805050,2785,2785,2785,2785,309
|
|
20240313,144900,1993944485,2780,2780,2780,2780,6
|
|
20240313,144800,1993927805,2780,2780,2780,2780,2
|
|
20240313,144700,1993922245,2780,2785,2785,2780,352
|
|
20240313,144600,1992941935,2785,2785,2785,2785,311
|
|
20240313,144500,1992075800,2785,2780,2785,2780,1655
|
|
20240313,144400,1987466635,2780,2780,2780,2780,93
|
|
20240313,144300,1987208095,2780,2780,2780,2780,361
|
|
20240313,144200,1986204515,2780,2780,2780,2780,316
|
|
20240313,144100,1985326035,2780,2780,2780,2780,7
|
|
20240313,144000,1985306575,2785,2785,2785,2780,79
|
|
20240313,143900,1985086570,2780,2780,2780,2780,355
|
|
20240313,143800,1984099670,2780,2780,2780,2780,577
|
|
20240313,143700,1982495610,2780,2780,2780,2780,150
|
|
20240313,143600,1982078610,2780,2780,2780,2775,961
|
|
20240313,143500,1979411170,2775,2775,2780,2775,736
|
|
20240313,143400,1977368745,2775,2780,2780,2775,1829
|
|
20240313,143300,1972284190,2780,2780,2780,2775,9
|
|
20240313,143200,1972259190,2770,2775,2775,2770,352
|
|
20240313,143100,1971283800,2770,2785,2785,2770,14848
|
|
20240313,143000,1930098835,2785,2785,2785,2785,2
|
|
20240313,142900,1930093265,2785,2790,2790,2785,3004
|
|
20240313,142800,1921727040,2785,2790,2790,2785,578
|
|
20240313,142700,1920115795,2785,2790,2790,2785,145
|
|
20240313,142600,1919711270,2790,2785,2790,2785,140
|
|
20240313,142500,1919320715,2785,2785,2785,2785,5
|
|
20240313,142400,1919306790,2785,2785,2790,2785,460
|
|
20240313,142300,1918025150,2785,2785,2785,2785,447
|
|
20240313,142200,1916780255,2785,2785,2785,2785,3
|
|
20240313,142100,1916771900,2785,2785,2785,2785,29
|
|
20240313,142000,1916691135,2785,2785,2790,2785,358
|
|
20240313,141900,1915694095,2790,2790,2790,2790,170
|
|
20240313,141800,1915219795,2790,2785,2795,2785,7
|
|
20240313,141700,1915200270,2785,2785,2785,2785,114
|
|
20240313,141600,1914882780,2790,2790,2790,2790,556
|
|
20240313,141500,1913331540,2795,2790,2795,2790,159
|
|
20240313,141400,1912887405,2790,2795,2795,2790,115
|
|
20240313,141300,1912565990,2795,2785,2795,2785,357
|
|
20240313,141200,1911571720,2795,2785,2795,2785,417
|
|
20240313,141100,1910409315,2795,2795,2795,2785,19
|
|
20240313,141000,1910356230,2785,2795,2795,2785,4
|
|
20240313,140900,1910345080,2785,2785,2785,2785,353
|
|
20240313,140800,1909361975,2785,2785,2785,2785,318
|
|
20240313,140700,1908476345,2785,2795,2795,2785,5311
|
|
20240313,140600,1893656135,2795,2790,2795,2790,37
|
|
20240313,140500,1893552740,2790,2785,2790,2785,372
|
|
20240313,140400,1892516620,2800,2790,2800,2785,409
|
|
20240313,140300,1891374800,2790,2790,2790,2785,4
|
|
20240313,140200,1891363645,2790,2785,2790,2785,402
|
|
20240313,140100,1890242075,2785,2785,2785,2785,364
|
|
20240313,140000,1889228335,2790,2800,2800,2790,135
|
|
20240313,135900,1888850645,2790,2790,2790,2790,3
|
|
20240313,135800,1888842275,2790,2785,2790,2785,354
|
|
20240313,135700,1887854635,2805,2780,2805,2780,15499
|
|
20240313,135600,1844509900,2775,2780,2780,2775,114
|
|
20240313,135500,1844193510,2775,2775,2775,2775,0
|
|
20240313,135400,1844193510,2775,2775,2780,2775,355
|
|
20240313,135300,1843208290,2780,2780,2780,2775,330
|
|
20240313,135200,1842292435,2780,2780,2780,2780,9
|
|
20240313,135100,1842267415,2775,2775,2775,2775,17
|
|
20240313,135000,1842220240,2775,2775,2775,2775,350
|
|
20240313,134900,1841248990,2775,2780,2780,2775,333
|
|
20240313,134800,1840324815,2780,2775,2780,2775,122
|
|
20240313,134700,1839985665,2775,2775,2775,2775,3
|
|
20240313,134600,1839977340,2775,2775,2775,2775,352
|
|
20240313,134500,1839000540,2775,2775,2775,2775,314
|
|
20240313,134400,1838129190,2775,2770,2775,2770,245
|
|
20240313,134300,1837449320,2770,2770,2770,2765,87
|
|
20240313,134200,1837208375,2770,2770,2770,2770,1661
|
|
20240313,134100,1832607405,2770,2770,2770,2770,309
|
|
20240313,134000,1831751475,2770,2770,2770,2770,2
|
|
20240313,133900,1831745935,2770,2770,2770,2770,5
|
|
20240313,133800,1831732085,2770,2770,2775,2770,2966
|
|
20240313,133700,1823504760,2770,2770,2770,2770,0
|
|
20240313,133600,1823504760,2770,2770,2770,2770,4
|
|
20240313,133500,1823493680,2770,2775,2775,2770,2528
|
|
20240313,133400,1816490490,2765,2765,2770,2765,8826
|
|
20240313,133300,1792048815,2770,2770,2770,2770,15618
|
|
20240313,133200,1748786955,2770,2770,2770,2770,4
|
|
20240313,133100,1748775875,2775,2770,2775,2770,554
|
|
20240313,133000,1747240285,2770,2770,2775,2770,2791
|
|
20240313,132900,1739507960,2770,2775,2785,2770,778
|
|
20240313,132800,1737349960,2770,2775,2775,2770,227
|
|
20240313,132700,1736720080,2775,2775,2775,2775,454
|
|
20240313,132600,1735460230,2775,2780,2780,2775,976
|
|
20240313,132500,1732748500,2780,2775,2785,2770,12836
|
|
20240313,132400,1697117520,2790,2780,2790,2775,8332
|
|
20240313,132300,1673954390,2780,2780,2785,2780,759
|
|
20240313,132200,1671844355,2780,2780,2785,2780,313
|
|
20240313,132100,1670974205,2780,2780,2785,2780,9
|
|
20240313,132000,1670949165,2785,2785,2785,2785,2173
|
|
20240313,131900,1664897360,2785,2780,2785,2780,1135
|
|
20240313,131800,1661740335,2780,2785,2785,2780,22
|
|
20240313,131700,1661679165,2785,2785,2785,2780,79
|
|
20240313,131600,1661459195,2785,2785,2785,2785,843
|
|
20240313,131500,1659111440,2785,2785,2790,2785,1026
|
|
20240313,131400,1656253555,2785,2790,2790,2785,113
|
|
20240313,131300,1655938575,2785,2790,2790,2785,553
|
|
20240313,131200,1654398215,2785,2790,2790,2785,132
|
|
20240313,131100,1654029945,2785,2785,2790,2785,670
|
|
20240313,131000,1652163970,2785,2785,2785,2785,0
|
|
20240313,130900,1652163970,2785,2785,2785,2785,539
|
|
20240313,130800,1650662855,2785,2785,2790,2785,486
|
|
20240313,130700,1649308710,2785,2785,2785,2785,312
|
|
20240313,130600,1648439790,2785,2785,2785,2785,5
|
|
20240313,130500,1648425865,2785,2790,2790,2785,7
|
|
20240313,130400,1648406345,2785,2785,2785,2785,351
|
|
20240313,130300,1647428810,2785,2785,2785,2785,388
|
|
20240313,130200,1646348230,2785,2785,2785,2785,4
|
|
20240313,130100,1646337090,2785,2795,2795,2785,105
|
|
20240313,130000,1646043695,2785,2790,2790,2785,2667
|
|
20240313,125900,1638614575,2790,2790,2790,2790,6
|
|
20240313,125800,1638597835,2790,2795,2795,2785,21817
|
|
20240313,125700,1577777230,2795,2805,2805,2790,10149
|
|
20240313,125600,1549393105,2805,2805,2805,2805,1661
|
|
20240313,125500,1544734000,2810,2805,2810,2805,209
|
|
20240313,125400,1544147055,2805,2805,2810,2805,1409
|
|
20240313,125300,1540194785,2805,2805,2805,2805,0
|
|
20240313,125200,1540194785,2805,2805,2810,2805,795
|
|
20240313,125100,1537964360,2805,2805,2805,2805,11
|
|
20240313,125000,1537933505,2810,2810,2810,2805,1658
|
|
20240313,124900,1533282775,2810,2805,2810,2805,495
|
|
20240313,124800,1531893590,2805,2810,2810,2805,429
|
|
20240313,124700,1530689630,2810,2810,2810,2810,2
|
|
20240313,124600,1530684010,2815,2815,2815,2815,318
|
|
20240313,124500,1529788840,2815,2810,2815,2805,402
|
|
20240313,124400,1528659745,2815,2820,2820,2810,1458
|
|
20240313,124300,1524562665,2820,2810,2820,2810,80
|
|
20240313,124200,1524337535,2820,2810,2820,2810,8
|
|
20240313,124100,1524315025,2810,2810,2815,2810,753
|
|
20240313,124000,1522197095,2810,2815,2820,2810,515
|
|
20240313,123900,1520748880,2810,2810,2810,2810,2
|
|
20240313,123800,1520743260,2810,2820,2820,2810,25
|
|
20240313,123700,1520672810,2810,2810,2810,2810,664
|
|
20240313,123600,1518806970,2810,2810,2810,2810,36
|
|
20240313,123500,1518705810,2810,2810,2810,2810,298
|
|
20240313,123400,1517868430,2810,2825,2825,2810,311
|
|
20240313,123300,1516990020,2810,2810,2810,2810,666
|
|
20240313,123200,1515118560,2825,2810,2825,2810,108
|
|
20240313,123100,1514813490,2825,2810,2825,2810,392
|
|
20240313,123000,1513709620,2810,2820,2825,2810,5508
|
|
20240313,122900,1498202095,2820,2805,2820,2805,319
|
|
20240313,122800,1497307215,2805,2820,2820,2805,98
|
|
20240313,122700,1497030900,2805,2810,2820,2805,689
|
|
20240313,122600,1495088415,2810,2805,2810,2805,664
|
|
20240313,122500,1493224380,2805,2805,2820,2805,825
|
|
20240313,122400,1490902680,2805,2805,2805,2805,5
|
|
20240313,122300,1490888655,2805,2805,2805,2805,2
|
|
20240313,122200,1490883045,2805,2805,2805,2805,350
|
|
20240313,122100,1489901295,2805,2805,2820,2805,427
|
|
20240313,122000,1488701910,2800,2820,2820,2800,789
|
|
20240313,121900,1486485700,2800,2820,2820,2800,1136
|
|
20240313,121800,1483282660,2820,2800,2820,2800,5661
|
|
20240313,121700,1467355385,2810,2800,2810,2800,771
|
|
20240313,121600,1465192010,2800,2805,2805,2800,556
|
|
20240313,121500,1463634735,2805,2805,2805,2805,112
|
|
20240313,121400,1463320575,2805,2810,2810,2800,4136
|
|
20240313,121300,1451731925,2810,2800,2810,2800,111
|
|
20240313,121200,1451420060,2800,2810,2810,2800,1109
|
|
20240313,121100,1448308820,2800,2800,2800,2800,290
|
|
20240313,121000,1447496820,2800,2800,2810,2800,975
|
|
20240313,120900,1444765680,2800,2800,2810,2800,115
|
|
20240313,120800,1444442580,2800,2805,2805,2800,19
|
|
20240313,120700,1444389330,2800,2800,2800,2800,464
|
|
20240313,120600,1443090130,2800,2800,2800,2800,309
|
|
20240313,120500,1442224930,2800,2800,2800,2800,6
|
|
20240313,120400,1442208130,2810,2800,2810,2800,123
|
|
20240313,120300,1441862540,2805,2800,2805,2800,1556
|
|
20240313,120200,1437505725,2805,2810,2810,2800,742
|
|
20240313,120100,1435425820,2810,2810,2810,2800,528
|
|
20240313,120000,1433944695,2810,2805,2810,2805,1782
|
|
20240313,115900,1428945935,2805,2805,2810,2805,5175
|
|
20240313,115800,1414429720,2810,2805,2810,2805,8
|
|
20240313,115700,1414407275,2805,2800,2805,2800,1875
|
|
20240313,115600,1409155720,2800,2805,2805,2800,3
|
|
20240313,115500,1409147315,2800,2805,2805,2800,8984
|
|
20240313,115400,1383948945,2815,2815,2815,2805,113
|
|
20240313,115300,1383630880,2815,2805,2815,2805,105
|
|
20240313,115200,1383335315,2810,2805,2810,2805,25
|
|
20240313,115100,1383265125,2805,2810,2815,2805,766
|
|
20240313,115000,1381115440,2805,2805,2805,2805,6
|
|
20240313,114900,1381098610,2810,2805,2810,2805,1819
|
|
20240313,114800,1375987230,2805,2805,2810,2805,572
|
|
20240313,114700,1374381780,2810,2805,2815,2805,381
|
|
20240313,114600,1373312610,2810,2805,2810,2805,6
|
|
20240313,114500,1373295770,2805,2805,2805,2805,4
|
|
20240313,114400,1373284550,2810,2805,2810,2805,477
|
|
20240313,114300,1371946045,2805,2805,2805,2805,501
|
|
20240313,114200,1370540740,2805,2805,2805,2805,249
|
|
20240313,114100,1369842295,2805,2805,2810,2805,114
|
|
20240313,114000,1369521985,2805,2810,2810,2805,367
|
|
20240313,113900,1368492465,2810,2810,2810,2805,427
|
|
20240313,113800,1367292605,2805,2805,2810,2805,405
|
|
20240313,113700,1366154575,2810,2805,2810,2805,112
|
|
20240313,113600,1365839870,2805,2805,2810,2805,1001
|
|
20240313,113500,1363031320,2805,2810,2810,2805,120
|
|
20240313,113400,1362694670,2805,2815,2815,2805,369
|
|
20240313,113300,1361655975,2805,2810,2810,2805,6700
|
|
20240313,113200,1342861775,2805,2805,2805,2805,660
|
|
20240313,113100,1341010475,2815,2805,2815,2805,126
|
|
20240313,113000,1340656025,2810,2805,2810,2805,164
|
|
20240313,112900,1340195745,2805,2805,2805,2805,3
|
|
20240313,112800,1340187330,2805,2805,2805,2805,691
|
|
20240313,112700,1338249075,2815,2805,2815,2805,14
|
|
20240313,112600,1338209795,2805,2810,2810,2805,2928
|
|
20240313,112500,1329989650,2810,2810,2810,2810,354
|
|
20240313,112400,1328994910,2810,2810,2810,2810,411
|
|
20240313,112300,1327840000,2810,2810,2810,2810,2
|
|
20240313,112200,1327834380,2810,2810,2810,2810,36
|
|
20240313,112100,1327733220,2805,2810,2810,2805,664
|
|
20240313,112000,1325867395,2805,2810,2810,2805,86
|
|
20240313,111900,1325625790,2810,2810,2810,2805,33
|
|
20240313,111800,1325533100,2810,2810,2810,2810,0
|
|
20240313,111700,1325533100,2810,2810,2810,2810,659
|
|
20240313,111600,1323681310,2815,2815,2815,2815,632
|
|
20240313,111500,1321902230,2815,2815,2815,2810,82
|
|
20240313,111400,1321671450,2815,2815,2815,2815,17
|
|
20240313,111300,1321623595,2810,2815,2815,2810,666
|
|
20240313,111200,1319752130,2810,2815,2815,2810,2932
|
|
20240313,111100,1311498595,2810,2810,2810,2810,0
|
|
20240313,111000,1311498595,2810,2810,2810,2810,209
|
|
20240313,110900,1310911305,2815,2810,2815,2810,772
|
|
20240313,110800,1308741420,2810,2810,2810,2810,500
|
|
20240313,110700,1307336420,2810,2810,2810,2810,77
|
|
20240313,110600,1307120050,2815,2815,2815,2815,1800
|
|
20240313,110500,1302053050,2810,2815,2815,2810,665
|
|
20240313,110400,1300184375,2815,2815,2815,2815,1
|
|
20240313,110300,1300181560,2815,2815,2815,2815,1
|
|
20240313,110200,1300178745,2810,2810,2810,2810,659
|
|
20240313,110100,1298326955,2815,2815,2815,2815,243
|
|
20240313,110000,1297642910,2815,2815,2815,2815,50
|
|
20240313,105900,1297502160,2815,2815,2815,2815,434
|
|
20240313,105800,1296280450,2815,2815,2815,2810,1184
|
|
20240313,105700,1292950785,2810,2815,2815,2810,65
|
|
20240313,105600,1292768130,2810,2810,2810,2810,973
|
|
20240313,105500,1290034000,2810,2810,2810,2810,2
|
|
20240313,105400,1290028380,2810,2820,2820,2810,731
|
|
20240313,105300,1287971780,2820,2820,2820,2820,357
|
|
20240313,105200,1286965040,2820,2820,2820,2820,1123
|
|
20240313,105100,1283798180,2820,2815,2820,2815,377
|
|
20240313,105000,1282736735,2810,2810,2810,2810,679
|
|
20240313,104900,1280828745,2810,2810,2810,2810,2
|
|
20240313,104800,1280823125,2810,2815,2815,2810,165
|
|
20240313,104700,1280358700,2815,2815,2815,2810,358
|
|
20240313,104600,1279352545,2815,2820,2820,2815,613
|
|
20240313,104500,1277626945,2815,2810,2815,2810,130
|
|
20240313,104400,1277261110,2810,2810,2810,2810,0
|
|
20240313,104300,1277261110,2810,2805,2815,2805,822
|
|
20240313,104200,1274952830,2805,2805,2805,2805,367
|
|
20240313,104100,1273923395,2805,2805,2805,2805,1255
|
|
20240313,104000,1270403120,2805,2810,2810,2805,1136
|
|
20240313,103900,1267216210,2810,2815,2815,2810,1087
|
|
20240313,103800,1264159680,2820,2815,2820,2815,21
|
|
20240313,103700,1264100560,2810,2820,2820,2810,41
|
|
20240313,103600,1263984960,2820,2815,2820,2805,7358
|
|
20240313,103500,1243319240,2815,2815,2820,2815,2024
|
|
20240313,103400,1237621400,2820,2820,2820,2820,746
|
|
20240313,103300,1235517680,2820,2820,2820,2820,2496
|
|
20240313,103200,1228478960,2820,2820,2820,2820,215
|
|
20240313,103100,1227872660,2815,2820,2820,2815,761
|
|
20240313,103000,1225729945,2820,2820,2820,2815,516
|
|
20240313,102900,1224274875,2820,2820,2820,2820,80
|
|
20240313,102800,1224049275,2820,2820,2820,2820,1237
|
|
20240313,102700,1220560935,2820,2820,2820,2815,877
|
|
20240313,102600,1218091095,2825,2815,2825,2815,2270
|
|
20240313,102500,1211690440,2815,2815,2815,2815,3094
|
|
20240313,102400,1202980830,2820,2820,2820,2815,1663
|
|
20240313,102300,1198292970,2815,2815,2815,2815,666
|
|
20240313,102200,1196418180,2820,2820,2820,2820,502
|
|
20240313,102100,1195002540,2820,2820,2820,2820,497
|
|
20240313,102000,1193601000,2815,2815,2815,2815,659
|
|
20240313,101900,1191745915,2820,2815,2820,2815,7
|
|
20240313,101800,1191726185,2815,2820,2820,2815,52
|
|
20240313,101700,1191579795,2820,2810,2820,2810,431
|
|
20240313,101600,1190365500,2810,2815,2815,2810,452
|
|
20240313,101500,1189094870,2820,2820,2820,2815,9
|
|
20240313,101400,1189069520,2815,2815,2815,2815,388
|
|
20240313,101300,1187977300,2815,2815,2815,2815,2115
|
|
20240313,101200,1182023575,2820,2820,2820,2820,1360
|
|
20240313,101100,1178188375,2820,2820,2825,2820,309
|
|
20240313,101000,1177316475,2825,2825,2825,2825,5
|
|
20240313,100900,1177302350,2825,2820,2825,2820,367
|
|
20240313,100800,1176267385,2820,2820,2825,2820,442
|
|
20240313,100700,1175020400,2820,2825,2825,2820,222
|
|
20240313,100600,1174394340,2825,2825,2825,2825,500
|
|
20240313,100500,1172981840,2825,2825,2825,2820,753
|
|
20240313,100400,1170857385,2820,2825,2825,2820,315
|
|
20240313,100300,1169969055,2825,2820,2825,2820,155
|
|
20240313,100200,1169531945,2820,2820,2820,2820,1291
|
|
20240313,100100,1165891325,2815,2805,2815,2805,1741
|
|
20240313,100000,1161007770,2805,2825,2825,2805,4199
|
|
20240313,095900,1149207225,2830,2825,2830,2825,200
|
|
20240313,095800,1148641230,2815,2815,2815,2815,5429
|
|
20240313,095700,1133358595,2820,2825,2825,2820,4760
|
|
20240313,095600,1119926440,2825,2830,2830,2825,753
|
|
20240313,095500,1117798050,2830,2825,2830,2825,5692
|
|
20240313,095400,1101716375,2830,2830,2830,2830,378
|
|
20240313,095300,1100646635,2825,2830,2830,2825,1035
|
|
20240313,095200,1097721520,2825,2830,2830,2825,3127
|
|
20240313,095100,1088872720,2835,2835,2840,2830,333
|
|
20240313,095000,1087928735,2835,2835,2835,2830,1172
|
|
20240313,094900,1084608480,2830,2840,2840,2830,499
|
|
20240313,094800,1083196100,2840,2830,2840,2830,1000
|
|
20240313,094700,1080365900,2830,2830,2830,2830,60
|
|
20240313,094600,1080196100,2830,2840,2840,2830,688
|
|
20240313,094500,1078245335,2840,2840,2845,2840,2037
|
|
20240313,094400,1072460235,2830,2840,2840,2830,213
|
|
20240313,094300,1071857315,2830,2840,2840,2830,1273
|
|
20240313,094200,1068244475,2830,2830,2830,2830,1020
|
|
20240313,094100,1065357875,2830,2840,2840,2830,204
|
|
20240313,094000,1064778555,2840,2840,2845,2840,2841
|
|
20240313,093900,1056710110,2840,2840,2840,2840,1896
|
|
20240313,093800,1051325470,2840,2845,2845,2840,6082
|
|
20240313,093700,1034051920,2845,2835,2845,2830,10129
|
|
20240313,093600,1005285690,2835,2840,2840,2830,2472
|
|
20240313,093500,998273940,2840,2830,2840,2830,920
|
|
20240313,093400,995670010,2830,2840,2840,2830,1145
|
|
20240313,093300,992425730,2840,2850,2855,2840,4686
|
|
20240313,093200,979093450,2850,2850,2855,2845,5429
|
|
20240313,093100,963643555,2855,2850,2855,2850,1120
|
|
20240313,093000,960449465,2850,2850,2860,2845,11770
|
|
20240313,092900,926911520,2850,2850,2860,2850,7626
|
|
20240313,092800,905173900,2870,2865,2870,2855,14155
|
|
20240313,092700,864612740,2865,2875,2875,2860,22073
|
|
20240313,092600,801300960,2875,2855,2875,2855,71361
|
|
20240313,092500,596849360,2855,2850,2860,2850,8776
|
|
20240313,092400,571780765,2850,2860,2860,2845,8615
|
|
20240313,092300,547186505,2850,2855,2860,2845,15964
|
|
20240313,092200,501632445,2855,2850,2860,2845,21148
|
|
20240313,092100,441235125,2855,2850,2855,2845,14907
|
|
20240313,092000,398723350,2845,2845,2850,2840,12382
|
|
20240313,091900,363464555,2845,2840,2845,2835,10526
|
|
20240313,091800,333556890,2835,2835,2840,2835,8010
|
|
20240313,091700,310815625,2835,2825,2840,2815,30872
|
|
20240313,091600,223420980,2825,2820,2825,2820,1500
|
|
20240313,091500,219190325,2820,2815,2825,2815,5572
|
|
20240313,091400,203481210,2815,2810,2815,2810,2105
|
|
20240313,091300,197558770,2810,2815,2815,2810,2602
|
|
20240313,091200,190244020,2815,2810,2815,2810,775
|
|
20240313,091100,188062445,2815,2815,2820,2810,10078
|
|
20240313,091000,159694485,2815,2815,2820,2815,3514
|
|
20240313,090900,149795965,2815,2825,2825,2815,6025
|
|
20240313,090800,132805475,2825,2820,2825,2820,7329
|
|
20240313,090700,112107495,2815,2810,2820,2810,10278
|
|
20240313,090600,83140680,2810,2805,2820,2805,4665
|
|
20240313,090500,70024805,2805,2805,2810,2800,287
|
|
20240313,090400,69219005,2800,2795,2815,2795,10175
|
|
20240313,090300,40738015,2790,2800,2800,2790,3996
|
|
20240313,090200,29572255,2800,2800,2800,2795,1381
|
|
20240313,090100,25705575,2790,2780,2790,2780,622
|
|
20240313,090000,23976395,2780,2815,2820,2780,8033
|