662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,195900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,195800,3869383705,2690,2690,2690,2690,0
|
|
20240314,195700,3869383705,2690,2690,2690,2690,0
|
|
20240314,195600,3869383705,2690,2690,2690,2690,0
|
|
20240314,195500,3869383705,2690,2690,2690,2690,0
|
|
20240314,195400,3869383705,2690,2690,2690,2690,0
|
|
20240314,195300,3869383705,2690,2690,2690,2690,0
|
|
20240314,195200,3869383705,2690,2690,2690,2690,0
|
|
20240314,195100,3869383705,2690,2690,2690,2690,0
|
|
20240314,195000,3869383705,2690,2690,2690,2690,0
|
|
20240314,194900,3869383705,2690,2690,2690,2690,0
|
|
20240314,194800,3869383705,2690,2690,2690,2690,0
|
|
20240314,194700,3869383705,2690,2690,2690,2690,0
|
|
20240314,194600,3869383705,2690,2690,2690,2690,0
|
|
20240314,194500,3869383705,2690,2690,2690,2690,0
|
|
20240314,194400,3869383705,2690,2690,2690,2690,0
|
|
20240314,194300,3869383705,2690,2690,2690,2690,0
|
|
20240314,194200,3869383705,2690,2690,2690,2690,0
|
|
20240314,194100,3869383705,2690,2690,2690,2690,0
|
|
20240314,194000,3869383705,2690,2690,2690,2690,0
|
|
20240314,193900,3869383705,2690,2690,2690,2690,0
|
|
20240314,193800,3869383705,2690,2690,2690,2690,0
|
|
20240314,193700,3869383705,2690,2690,2690,2690,0
|
|
20240314,193600,3869383705,2690,2690,2690,2690,0
|
|
20240314,193500,3869383705,2690,2690,2690,2690,0
|
|
20240314,193400,3869383705,2690,2690,2690,2690,0
|
|
20240314,193300,3869383705,2690,2690,2690,2690,0
|
|
20240314,193200,3869383705,2690,2690,2690,2690,0
|
|
20240314,193100,3869383705,2690,2690,2690,2690,0
|
|
20240314,193000,3869383705,2690,2690,2690,2690,0
|
|
20240314,192900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,192800,3869383705,2690,2690,2690,2690,0
|
|
20240314,192700,3869383705,2690,2690,2690,2690,0
|
|
20240314,192600,3869383705,2690,2690,2690,2690,0
|
|
20240314,192500,3869383705,2690,2690,2690,2690,0
|
|
20240314,192400,3869383705,2690,2690,2690,2690,0
|
|
20240314,192300,3869383705,2690,2690,2690,2690,0
|
|
20240314,192200,3869383705,2690,2690,2690,2690,0
|
|
20240314,192100,3869383705,2690,2690,2690,2690,0
|
|
20240314,192000,3869383705,2690,2690,2690,2690,0
|
|
20240314,191900,3869383705,2690,2690,2690,2690,0
|
|
20240314,191800,3869383705,2690,2690,2690,2690,0
|
|
20240314,191700,3869383705,2690,2690,2690,2690,0
|
|
20240314,191600,3869383705,2690,2690,2690,2690,0
|
|
20240314,191500,3869383705,2690,2690,2690,2690,0
|
|
20240314,191400,3869383705,2690,2690,2690,2690,0
|
|
20240314,191300,3869383705,2690,2690,2690,2690,0
|
|
20240314,191200,3869383705,2690,2690,2690,2690,0
|
|
20240314,191100,3869383705,2690,2690,2690,2690,0
|
|
20240314,191000,3869383705,2690,2690,2690,2690,0
|
|
20240314,190900,3869383705,2690,2690,2690,2690,0
|
|
20240314,190800,3869383705,2690,2690,2690,2690,0
|
|
20240314,190700,3869383705,2690,2690,2690,2690,0
|
|
20240314,190600,3869383705,2690,2690,2690,2690,0
|
|
20240314,190500,3869383705,2690,2690,2690,2690,0
|
|
20240314,190400,3869383705,2690,2690,2690,2690,0
|
|
20240314,190300,3869383705,2690,2690,2690,2690,0
|
|
20240314,190200,3869383705,2690,2690,2690,2690,0
|
|
20240314,190100,3869383705,2690,2690,2690,2690,0
|
|
20240314,190000,3869383705,2690,2690,2690,2690,0
|
|
20240314,185900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,185800,3869383705,2690,2690,2690,2690,0
|
|
20240314,185700,3869383705,2690,2690,2690,2690,0
|
|
20240314,185600,3869383705,2690,2690,2690,2690,0
|
|
20240314,185500,3869383705,2690,2690,2690,2690,0
|
|
20240314,185400,3869383705,2690,2690,2690,2690,0
|
|
20240314,185300,3869383705,2690,2690,2690,2690,0
|
|
20240314,185200,3869383705,2690,2690,2690,2690,0
|
|
20240314,185100,3869383705,2690,2690,2690,2690,0
|
|
20240314,185000,3869383705,2690,2690,2690,2690,0
|
|
20240314,184900,3869383705,2690,2690,2690,2690,0
|
|
20240314,184800,3869383705,2690,2690,2690,2690,0
|
|
20240314,184700,3869383705,2690,2690,2690,2690,0
|
|
20240314,184600,3869383705,2690,2690,2690,2690,0
|
|
20240314,184500,3869383705,2690,2690,2690,2690,0
|
|
20240314,184400,3869383705,2690,2690,2690,2690,0
|
|
20240314,184300,3869383705,2690,2690,2690,2690,0
|
|
20240314,184200,3869383705,2690,2690,2690,2690,0
|
|
20240314,184100,3869383705,2690,2690,2690,2690,0
|
|
20240314,184000,3869383705,2690,2690,2690,2690,0
|
|
20240314,183900,3869383705,2690,2690,2690,2690,0
|
|
20240314,183800,3869383705,2690,2690,2690,2690,0
|
|
20240314,183700,3869383705,2690,2690,2690,2690,0
|
|
20240314,183600,3869383705,2690,2690,2690,2690,0
|
|
20240314,183500,3869383705,2690,2690,2690,2690,0
|
|
20240314,183400,3869383705,2690,2690,2690,2690,0
|
|
20240314,183300,3869383705,2690,2690,2690,2690,0
|
|
20240314,183200,3869383705,2690,2690,2690,2690,0
|
|
20240314,183100,3869383705,2690,2690,2690,2690,0
|
|
20240314,183000,3869383705,2690,2690,2690,2690,0
|
|
20240314,182900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,182800,3869383705,2690,2690,2690,2690,0
|
|
20240314,182700,3869383705,2690,2690,2690,2690,0
|
|
20240314,182600,3869383705,2690,2690,2690,2690,0
|
|
20240314,182500,3869383705,2690,2690,2690,2690,0
|
|
20240314,182400,3869383705,2690,2690,2690,2690,0
|
|
20240314,182300,3869383705,2690,2690,2690,2690,0
|
|
20240314,182200,3869383705,2690,2690,2690,2690,0
|
|
20240314,182100,3869383705,2690,2690,2690,2690,0
|
|
20240314,182000,3869383705,2690,2690,2690,2690,0
|
|
20240314,181900,3869383705,2690,2690,2690,2690,0
|
|
20240314,181800,3869383705,2690,2690,2690,2690,0
|
|
20240314,181700,3869383705,2690,2690,2690,2690,0
|
|
20240314,181600,3869383705,2690,2690,2690,2690,0
|
|
20240314,181500,3869383705,2690,2690,2690,2690,0
|
|
20240314,181400,3869383705,2690,2690,2690,2690,0
|
|
20240314,181300,3869383705,2690,2690,2690,2690,0
|
|
20240314,181200,3869383705,2690,2690,2690,2690,0
|
|
20240314,181100,3869383705,2690,2690,2690,2690,0
|
|
20240314,181000,3869383705,2690,2690,2690,2690,0
|
|
20240314,180900,3869383705,2690,2690,2690,2690,0
|
|
20240314,180800,3869383705,2690,2690,2690,2690,0
|
|
20240314,180700,3869383705,2690,2690,2690,2690,0
|
|
20240314,180600,3869383705,2690,2690,2690,2690,0
|
|
20240314,180500,3869383705,2690,2690,2690,2690,0
|
|
20240314,180400,3869383705,2690,2690,2690,2690,0
|
|
20240314,180300,3869383705,2690,2690,2690,2690,0
|
|
20240314,180200,3869383705,2690,2690,2690,2690,0
|
|
20240314,180100,3869383705,2690,2690,2690,2690,0
|
|
20240314,180000,3869383705,2690,2690,2690,2690,0
|
|
20240314,175900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,175800,3869383705,2690,2690,2690,2690,0
|
|
20240314,175700,3869383705,2690,2690,2690,2690,0
|
|
20240314,175600,3869383705,2690,2690,2690,2690,0
|
|
20240314,175500,3869383705,2690,2690,2690,2690,0
|
|
20240314,175400,3869383705,2690,2690,2690,2690,0
|
|
20240314,175300,3869383705,2690,2690,2690,2690,0
|
|
20240314,175200,3869383705,2690,2690,2690,2690,0
|
|
20240314,175100,3869383705,2690,2690,2690,2690,0
|
|
20240314,175000,3869383705,2690,2690,2690,2690,0
|
|
20240314,174900,3869383705,2690,2690,2690,2690,0
|
|
20240314,174800,3869383705,2690,2690,2690,2690,0
|
|
20240314,174700,3869383705,2690,2690,2690,2690,0
|
|
20240314,174600,3869383705,2690,2690,2690,2690,0
|
|
20240314,174500,3869383705,2690,2690,2690,2690,0
|
|
20240314,174400,3869383705,2690,2690,2690,2690,0
|
|
20240314,174300,3869383705,2690,2690,2690,2690,0
|
|
20240314,174200,3869383705,2690,2690,2690,2690,0
|
|
20240314,174100,3869383705,2690,2690,2690,2690,0
|
|
20240314,174000,3869383705,2690,2690,2690,2690,0
|
|
20240314,173900,3869383705,2690,2690,2690,2690,0
|
|
20240314,173800,3869383705,2690,2690,2690,2690,0
|
|
20240314,173700,3869383705,2690,2690,2690,2690,0
|
|
20240314,173600,3869383705,2690,2690,2690,2690,0
|
|
20240314,173500,3869383705,2690,2690,2690,2690,0
|
|
20240314,173400,3869383705,2690,2690,2690,2690,0
|
|
20240314,173300,3869383705,2690,2690,2690,2690,0
|
|
20240314,173200,3869383705,2690,2690,2690,2690,0
|
|
20240314,173100,3869383705,2690,2690,2690,2690,0
|
|
20240314,173000,3869383705,2690,2690,2690,2690,0
|
|
20240314,172900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,172800,3869383705,2690,2690,2690,2690,0
|
|
20240314,172700,3869383705,2690,2690,2690,2690,0
|
|
20240314,172600,3869383705,2690,2690,2690,2690,0
|
|
20240314,172500,3869383705,2690,2690,2690,2690,0
|
|
20240314,172400,3869383705,2690,2690,2690,2690,0
|
|
20240314,172300,3869383705,2690,2690,2690,2690,0
|
|
20240314,172200,3869383705,2690,2690,2690,2690,0
|
|
20240314,172100,3869383705,2690,2690,2690,2690,0
|
|
20240314,172000,3869383705,2690,2690,2690,2690,0
|
|
20240314,171900,3869383705,2690,2690,2690,2690,0
|
|
20240314,171800,3869383705,2690,2690,2690,2690,0
|
|
20240314,171700,3869383705,2690,2690,2690,2690,0
|
|
20240314,171600,3869383705,2690,2690,2690,2690,0
|
|
20240314,171500,3869383705,2690,2690,2690,2690,0
|
|
20240314,171400,3869383705,2690,2690,2690,2690,0
|
|
20240314,171300,3869383705,2690,2690,2690,2690,0
|
|
20240314,171200,3869383705,2690,2690,2690,2690,0
|
|
20240314,171100,3869383705,2690,2690,2690,2690,0
|
|
20240314,171000,3869383705,2690,2690,2690,2690,0
|
|
20240314,170900,3869383705,2690,2690,2690,2690,0
|
|
20240314,170800,3869383705,2690,2690,2690,2690,0
|
|
20240314,170700,3869383705,2690,2690,2690,2690,0
|
|
20240314,170600,3869383705,2690,2690,2690,2690,0
|
|
20240314,170500,3869383705,2690,2690,2690,2690,0
|
|
20240314,170400,3869383705,2690,2690,2690,2690,0
|
|
20240314,170300,3869383705,2690,2690,2690,2690,0
|
|
20240314,170200,3869383705,2690,2690,2690,2690,0
|
|
20240314,170100,3869383705,2690,2690,2690,2690,0
|
|
20240314,170000,3869383705,2690,2690,2690,2690,0
|
|
20240314,165900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,165800,3869383705,2690,2690,2690,2690,0
|
|
20240314,165700,3869383705,2690,2690,2690,2690,0
|
|
20240314,165600,3869383705,2690,2690,2690,2690,0
|
|
20240314,165500,3869383705,2690,2690,2690,2690,0
|
|
20240314,165400,3869383705,2690,2690,2690,2690,0
|
|
20240314,165300,3869383705,2690,2690,2690,2690,0
|
|
20240314,165200,3869383705,2690,2690,2690,2690,0
|
|
20240314,165100,3869383705,2690,2690,2690,2690,0
|
|
20240314,165000,3869383705,2690,2690,2690,2690,0
|
|
20240314,164900,3869383705,2690,2690,2690,2690,0
|
|
20240314,164800,3869383705,2690,2690,2690,2690,0
|
|
20240314,164700,3869383705,2690,2690,2690,2690,0
|
|
20240314,164600,3869383705,2690,2690,2690,2690,0
|
|
20240314,164500,3869383705,2690,2690,2690,2690,0
|
|
20240314,164400,3869383705,2690,2690,2690,2690,0
|
|
20240314,164300,3869383705,2690,2690,2690,2690,0
|
|
20240314,164200,3869383705,2690,2690,2690,2690,0
|
|
20240314,164100,3869383705,2690,2690,2690,2690,0
|
|
20240314,164000,3869383705,2690,2690,2690,2690,0
|
|
20240314,163900,3869383705,2690,2690,2690,2690,0
|
|
20240314,163800,3869383705,2690,2690,2690,2690,0
|
|
20240314,163700,3869383705,2690,2690,2690,2690,0
|
|
20240314,163600,3869383705,2690,2690,2690,2690,0
|
|
20240314,163500,3869383705,2690,2690,2690,2690,0
|
|
20240314,163400,3869383705,2690,2690,2690,2690,0
|
|
20240314,163300,3869383705,2690,2690,2690,2690,0
|
|
20240314,163200,3869383705,2690,2690,2690,2690,0
|
|
20240314,163100,3869383705,2690,2690,2690,2690,0
|
|
20240314,163000,3869383705,2690,2690,2690,2690,0
|
|
20240314,162900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,162800,3869383705,2690,2690,2690,2690,0
|
|
20240314,162700,3869383705,2690,2690,2690,2690,0
|
|
20240314,162600,3869383705,2690,2690,2690,2690,0
|
|
20240314,162500,3869383705,2690,2690,2690,2690,0
|
|
20240314,162400,3869383705,2690,2690,2690,2690,0
|
|
20240314,162300,3869383705,2690,2690,2690,2690,0
|
|
20240314,162200,3869383705,2690,2690,2690,2690,0
|
|
20240314,162100,3869383705,2690,2690,2690,2690,0
|
|
20240314,162000,3869383705,2690,2690,2690,2690,0
|
|
20240314,161900,3869383705,2690,2690,2690,2690,0
|
|
20240314,161800,3869383705,2690,2690,2690,2690,0
|
|
20240314,161700,3869383705,2690,2690,2690,2690,0
|
|
20240314,161600,3869383705,2690,2690,2690,2690,0
|
|
20240314,161500,3869383705,2690,2690,2690,2690,0
|
|
20240314,161400,3869383705,2690,2690,2690,2690,0
|
|
20240314,161300,3869383705,2690,2690,2690,2690,0
|
|
20240314,161200,3869383705,2690,2690,2690,2690,0
|
|
20240314,161100,3869383705,2690,2690,2690,2690,0
|
|
20240314,161000,3869383705,2690,2690,2690,2690,0
|
|
20240314,160900,3869383705,2690,2690,2690,2690,0
|
|
20240314,160800,3869383705,2690,2690,2690,2690,0
|
|
20240314,160700,3869383705,2690,2690,2690,2690,0
|
|
20240314,160600,3869383705,2690,2690,2690,2690,0
|
|
20240314,160500,3869383705,2690,2690,2690,2690,0
|
|
20240314,160400,3869383705,2690,2690,2690,2690,0
|
|
20240314,160300,3869383705,2690,2690,2690,2690,0
|
|
20240314,160200,3869383705,2690,2690,2690,2690,0
|
|
20240314,160100,3869383705,2690,2690,2690,2690,0
|
|
20240314,160000,3869383705,2690,2690,2690,2690,0
|
|
20240314,155900,3869383705,2690,2690,2690,2690,6359
|
|
20240314,155800,3869383705,2690,2690,2690,2690,0
|
|
20240314,155700,3869383705,2690,2690,2690,2690,0
|
|
20240314,155600,3869383705,2690,2690,2690,2690,0
|
|
20240314,155500,3869383705,2690,2690,2690,2690,0
|
|
20240314,155400,3869383705,2690,2690,2690,2690,0
|
|
20240314,155300,3869383705,2690,2690,2690,2690,0
|
|
20240314,155200,3869383705,2690,2690,2690,2690,0
|
|
20240314,155100,3869383705,2690,2690,2690,2690,0
|
|
20240314,155000,3869383705,2690,2690,2690,2690,0
|
|
20240314,154900,3869383705,2690,2690,2690,2690,0
|
|
20240314,154800,3869383705,2690,2690,2690,2690,0
|
|
20240314,154700,3869383705,2690,2690,2690,2690,0
|
|
20240314,154600,3869383705,2690,2690,2690,2690,0
|
|
20240314,154500,3869383705,2690,2690,2690,2690,0
|
|
20240314,154400,3869383705,2690,2690,2690,2690,0
|
|
20240314,154300,3869383705,2690,2690,2690,2690,0
|
|
20240314,154200,3869383705,2690,2690,2690,2690,0
|
|
20240314,154100,3869383705,2690,2690,2690,2690,0
|
|
20240314,154000,3869383705,2690,2690,2690,2690,0
|
|
20240314,153900,3869383705,2690,2690,2690,2690,0
|
|
20240314,153800,3869383705,2690,2690,2690,2690,0
|
|
20240314,153700,3869383705,2690,2690,2690,2690,0
|
|
20240314,153600,3869383705,2690,2690,2690,2690,0
|
|
20240314,153500,3869383705,2690,2690,2690,2690,0
|
|
20240314,153400,3869383705,2690,2690,2690,2690,0
|
|
20240314,153300,3869383705,2690,2690,2690,2690,0
|
|
20240314,153200,3869383705,2690,2690,2690,2690,0
|
|
20240314,153100,3869383705,2690,2690,2690,2690,0
|
|
20240314,153000,3869383705,2690,2690,2690,2690,6359
|
|
20240314,152900,3852277995,2690,2690,2690,2690,0
|
|
20240314,152800,3852277995,2690,2690,2690,2690,0
|
|
20240314,152700,3852277995,2690,2690,2690,2690,0
|
|
20240314,152600,3852277995,2690,2690,2690,2690,0
|
|
20240314,152500,3852277995,2690,2690,2690,2690,0
|
|
20240314,152400,3852277995,2690,2690,2690,2690,0
|
|
20240314,152300,3852277995,2690,2690,2690,2690,0
|
|
20240314,152200,3852277995,2690,2690,2690,2690,0
|
|
20240314,152100,3852277995,2690,2690,2690,2690,0
|
|
20240314,152000,3852277995,2690,2690,2690,2690,0
|
|
20240314,151900,3852277995,2690,2685,2690,2680,5835
|
|
20240314,151800,3836611040,2685,2680,2685,2680,1097
|
|
20240314,151700,3833668415,2680,2680,2685,2675,10758
|
|
20240314,151600,3804844435,2685,2685,2685,2680,4408
|
|
20240314,151500,3793023820,2685,2685,2690,2680,13038
|
|
20240314,151400,3758032200,2685,2685,2690,2680,6979
|
|
20240314,151300,3739304975,2680,2685,2690,2680,9398
|
|
20240314,151200,3714086885,2685,2685,2685,2680,3917
|
|
20240314,151100,3703589190,2680,2680,2685,2675,10589
|
|
20240314,151000,3675204625,2685,2680,2685,2680,3664
|
|
20240314,150900,3665385030,2680,2675,2685,2675,10123
|
|
20240314,150800,3638264785,2680,2680,2680,2675,5914
|
|
20240314,150700,3622438305,2680,2680,2680,2675,6768
|
|
20240314,150600,3604311090,2675,2680,2685,2675,6385
|
|
20240314,150500,3587220530,2680,2685,2690,2675,12873
|
|
20240314,150400,3552721170,2690,2680,2690,2675,25853
|
|
20240314,150300,3483434040,2685,2680,2690,2680,7421
|
|
20240314,150200,3463526440,2685,2690,2690,2680,4943
|
|
20240314,150100,3450255380,2685,2690,2690,2685,14456
|
|
20240314,150000,3411435290,2685,2685,2690,2685,5876
|
|
20240314,145900,3395648100,2690,2690,2695,2685,6037
|
|
20240314,145800,3379418530,2690,2685,2690,2685,4914
|
|
20240314,145700,3366224120,2685,2685,2695,2685,7506
|
|
20240314,145600,3346063325,2685,2690,2695,2685,5507
|
|
20240314,145500,3331273075,2690,2690,2695,2685,8609
|
|
20240314,145400,3308143535,2685,2690,2695,2685,4996
|
|
20240314,145300,3294709420,2695,2690,2695,2690,6047
|
|
20240314,145200,3278442235,2690,2695,2695,2690,5140
|
|
20240314,145100,3264615355,2690,2690,2695,2690,13703
|
|
20240314,145000,3227752545,2695,2690,2700,2690,4115
|
|
20240314,144900,3216682370,2695,2690,2695,2690,13050
|
|
20240314,144800,3181574535,2690,2695,2695,2690,4304
|
|
20240314,144700,3169996620,2690,2690,2695,2690,15349
|
|
20240314,144600,3128687670,2690,2690,2695,2690,5670
|
|
20240314,144500,3113435065,2695,2690,2695,2690,8328
|
|
20240314,144400,3091032140,2690,2695,2695,2690,8039
|
|
20240314,144300,3069386455,2690,2695,2700,2690,7229
|
|
20240314,144200,3049906805,2700,2695,2700,2695,4594
|
|
20240314,144100,3037525850,2695,2690,2700,2690,11883
|
|
20240314,144000,3005509310,2690,2690,2695,2690,4363
|
|
20240314,143900,2993770505,2690,2690,2695,2690,8765
|
|
20240314,143800,2970180005,2690,2690,2695,2690,7323
|
|
20240314,143700,2950481030,2685,2695,2695,2685,9493
|
|
20240314,143600,2924946040,2690,2690,2695,2690,5593
|
|
20240314,143500,2909893545,2690,2695,2695,2690,10003
|
|
20240314,143400,2882979620,2695,2695,2700,2690,6434
|
|
20240314,143300,2865662620,2695,2695,2700,2690,11955
|
|
20240314,143200,2833452060,2695,2700,2700,2695,5578
|
|
20240314,143100,2818418440,2700,2695,2700,2695,10596
|
|
20240314,143000,2789853155,2700,2695,2700,2695,5950
|
|
20240314,142900,2773817725,2695,2700,2700,2695,6397
|
|
20240314,142800,2756576420,2700,2705,2705,2700,44439
|
|
20240314,142700,2636590050,2700,2705,2705,2700,9510
|
|
20240314,142600,2610912210,2700,2705,2705,2700,8261
|
|
20240314,142500,2588607305,2700,2705,2705,2700,7057
|
|
20240314,142400,2569553270,2700,2700,2705,2700,4759
|
|
20240314,142300,2556703880,2700,2700,2705,2700,8473
|
|
20240314,142200,2533826570,2705,2705,2705,2700,4525
|
|
20240314,142100,2521603005,2705,2705,2710,2700,11569
|
|
20240314,142000,2490316885,2705,2705,2710,2705,4618
|
|
20240314,141900,2477825090,2710,2705,2710,2705,7840
|
|
20240314,141800,2456617810,2705,2710,2710,2705,1083
|
|
20240314,141700,2453687560,2705,2705,2710,2705,3881
|
|
20240314,141600,2443189380,2705,2705,2710,2705,1669
|
|
20240314,141500,2438673680,2705,2705,2710,2705,2872
|
|
20240314,141400,2430904855,2705,2705,2710,2705,2799
|
|
20240314,141300,2423333465,2705,2705,2710,2705,2304
|
|
20240314,141200,2417100890,2705,2705,2710,2705,1474
|
|
20240314,141100,2413113620,2705,2705,2710,2705,2976
|
|
20240314,141000,2405057765,2710,2705,2710,2705,2002
|
|
20240314,140900,2399641595,2710,2705,2710,2705,1396
|
|
20240314,140800,2395863685,2710,2710,2710,2705,2744
|
|
20240314,140700,2388439580,2710,2705,2710,2705,2331
|
|
20240314,140600,2382129695,2705,2705,2710,2705,2702
|
|
20240314,140500,2374820450,2705,2710,2710,2705,1016
|
|
20240314,140400,2372072095,2710,2705,2710,2705,2922
|
|
20240314,140300,2364168040,2710,2710,2710,2705,1414
|
|
20240314,140200,2360342235,2705,2705,2710,2705,2703
|
|
20240314,140100,2353030130,2705,2705,2710,2705,1703
|
|
20240314,140000,2348423250,2710,2705,2710,2705,3176
|
|
20240314,135900,2339831910,2710,2705,2710,2705,986
|
|
20240314,135800,2337164690,2710,2710,2710,2705,3030
|
|
20240314,135700,2328967710,2705,2710,2710,2705,1509
|
|
20240314,135600,2324885630,2710,2705,2710,2705,1918
|
|
20240314,135500,2319697245,2710,2705,2710,2705,2901
|
|
20240314,135400,2311848055,2705,2710,2710,2705,1318
|
|
20240314,135300,2308281200,2710,2710,2710,2705,2859
|
|
20240314,135200,2300547195,2705,2705,2710,2705,2029
|
|
20240314,135100,2295058285,2705,2705,2710,2705,3256
|
|
20240314,135000,2286250525,2710,2705,2710,2705,2230
|
|
20240314,134900,2280216810,2705,2705,2710,2705,3693
|
|
20240314,134800,2270227015,2705,2705,2710,2705,1760
|
|
20240314,134700,2265465745,2705,2705,2710,2705,3292
|
|
20240314,134600,2256555885,2705,2705,2710,2705,3054
|
|
20240314,134500,2248294725,2705,2705,2710,2705,2527
|
|
20240314,134400,2241458415,2705,2705,2705,2705,1882
|
|
20240314,134300,2236367605,2710,2705,2710,2705,1367
|
|
20240314,134200,2232667825,2705,2705,2710,2705,1583
|
|
20240314,134100,2228385750,2705,2705,2710,2705,2448
|
|
20240314,134000,2221762830,2705,2705,2710,2705,2058
|
|
20240314,133900,2216193440,2705,2710,2710,2705,1485
|
|
20240314,133800,2212175810,2705,2705,2710,2705,2848
|
|
20240314,133700,2204471875,2705,2705,2705,2705,200
|
|
20240314,133600,2203930875,2710,2705,2710,2705,2476
|
|
20240314,133500,2197233220,2710,2705,2710,2705,1293
|
|
20240314,133400,2193735075,2705,2705,2710,2705,1740
|
|
20240314,133300,2189028130,2705,2705,2710,2705,1591
|
|
20240314,133200,2184723445,2705,2705,2710,2705,2302
|
|
20240314,133100,2178496400,2710,2705,2715,2705,845
|
|
20240314,133000,2176208635,2710,2705,2715,2705,2184
|
|
20240314,132900,2170298475,2710,2705,2710,2705,2894
|
|
20240314,132800,2162468335,2705,2710,2710,2705,2218
|
|
20240314,132700,2156462960,2705,2705,2710,2705,2812
|
|
20240314,132600,2148855775,2710,2710,2710,2705,2454
|
|
20240314,132500,2142207275,2710,2705,2715,2705,1743
|
|
20240314,132400,2137486400,2705,2710,2710,2705,1645
|
|
20240314,132300,2133035380,2710,2710,2715,2710,2217
|
|
20240314,132200,2127027105,2715,2710,2715,2710,1963
|
|
20240314,132100,2121706550,2710,2715,2715,2710,6082
|
|
20240314,132000,2105211255,2710,2710,2715,2710,1237
|
|
20240314,131900,2101857930,2710,2710,2715,2710,1813
|
|
20240314,131800,2096944560,2710,2705,2715,2705,1156
|
|
20240314,131700,2093813475,2705,2705,2715,2705,1444
|
|
20240314,131600,2089907305,2705,2710,2715,2705,3711
|
|
20240314,131500,2079863030,2705,2710,2710,2705,2322
|
|
20240314,131400,2073575180,2710,2710,2715,2710,1434
|
|
20240314,131300,2069688915,2710,2710,2710,2705,1990
|
|
20240314,131200,2064301210,2705,2705,2710,2705,1675
|
|
20240314,131100,2059770295,2705,2705,2710,2705,546
|
|
20240314,131000,2058293110,2710,2710,2715,2705,1918
|
|
20240314,130900,2053100080,2710,2710,2715,2710,453
|
|
20240314,130800,2051872435,2715,2710,2715,2705,2012
|
|
20240314,130700,2046421515,2710,2705,2710,2705,1404
|
|
20240314,130600,2042621170,2705,2705,2710,2705,1208
|
|
20240314,130500,2039353470,2710,2710,2715,2705,2771
|
|
20240314,130400,2031845300,2710,2705,2710,2705,2765
|
|
20240314,130300,2024357770,2705,2705,2710,2705,1864
|
|
20240314,130200,2019315470,2710,2705,2710,2705,901
|
|
20240314,130100,2016875205,2705,2705,2710,2705,2438
|
|
20240314,130000,2010279575,2705,2705,2710,2705,739
|
|
20240314,125900,2008280485,2710,2710,2710,2705,1728
|
|
20240314,125800,2003605680,2705,2715,2715,2705,1594
|
|
20240314,125700,1999287410,2715,2705,2715,2705,5355
|
|
20240314,125600,1984796735,2705,2705,2710,2705,1415
|
|
20240314,125500,1980968640,2710,2710,2710,2705,2115
|
|
20240314,125400,1975245935,2705,2705,2710,2705,392
|
|
20240314,125300,1974185560,2705,2710,2715,2705,2183
|
|
20240314,125200,1968274815,2715,2710,2715,2710,176
|
|
20240314,125100,1967797835,2715,2710,2715,2710,1257
|
|
20240314,125000,1964391315,2710,2705,2715,2705,2468
|
|
20240314,124900,1957703290,2710,2710,2710,2705,959
|
|
20240314,124800,1955108580,2705,2710,2710,2705,1103
|
|
20240314,124700,1952124765,2710,2710,2710,2705,5616
|
|
20240314,124600,1936922925,2705,2710,2715,2705,1753
|
|
20240314,124500,1932176815,2715,2710,2715,2710,978
|
|
20240314,124400,1929526355,2710,2710,2710,2710,2295
|
|
20240314,124300,1923306905,2710,2710,2715,2710,519
|
|
20240314,124200,1921900375,2710,2715,2715,2710,2543
|
|
20240314,124100,1915008295,2715,2710,2715,2710,966
|
|
20240314,124000,1912390295,2710,2710,2715,2710,2373
|
|
20240314,123900,1905959165,2710,2715,2715,2710,1405
|
|
20240314,123800,1902151475,2710,2710,2715,2710,2010
|
|
20240314,123700,1896696390,2710,2720,2720,2710,6059
|
|
20240314,123600,1880254920,2720,2720,2720,2715,963
|
|
20240314,123500,1877640165,2720,2720,2725,2715,2444
|
|
20240314,123400,1871000240,2715,2725,2730,2715,392
|
|
20240314,123300,1869934795,2715,2710,2730,2710,22280
|
|
20240314,123200,1809447060,2710,2710,2715,2710,827
|
|
20240314,123100,1807205840,2715,2710,2715,2710,1303
|
|
20240314,123000,1803673670,2710,2710,2715,2710,2686
|
|
20240314,122900,1796394075,2710,2710,2715,2710,1414
|
|
20240314,122800,1792562095,2715,2710,2715,2710,844
|
|
20240314,122700,1790274825,2710,2710,2715,2710,3488
|
|
20240314,122600,1780821825,2705,2705,2715,2705,1299
|
|
20240314,122500,1777304550,2710,2705,2710,2705,913
|
|
20240314,122400,1774834775,2710,2710,2710,2705,1908
|
|
20240314,122300,1769673550,2705,2710,2710,2705,2850
|
|
20240314,122200,1761962670,2705,2705,2710,2705,2579
|
|
20240314,122100,1754981445,2710,2705,2710,2705,1025
|
|
20240314,122000,1752208730,2705,2705,2710,2705,1703
|
|
20240314,121900,1747602000,2705,2705,2710,2705,1206
|
|
20240314,121800,1744338095,2705,2710,2710,2705,23922
|
|
20240314,121700,1679628345,2710,2705,2710,2705,1513
|
|
20240314,121600,1675532620,2705,2705,2710,2705,2464
|
|
20240314,121500,1668867015,2710,2705,2710,2705,1181
|
|
20240314,121400,1665669170,2710,2705,2710,2705,1268
|
|
20240314,121300,1662239195,2705,2705,2705,2705,1709
|
|
20240314,121200,1657616350,2710,2710,2710,2705,457
|
|
20240314,121100,1656379450,2705,2710,2710,2705,2352
|
|
20240314,121000,1650016035,2705,2710,2710,2705,2443
|
|
20240314,120900,1643401185,2710,2705,2710,2705,1938
|
|
20240314,120800,1638156575,2705,2705,2710,2705,558
|
|
20240314,120700,1636646905,2705,2705,2710,2705,1667
|
|
20240314,120600,1632137480,2710,2705,2710,2705,979
|
|
20240314,120500,1629489255,2705,2710,2715,2705,4893
|
|
20240314,120400,1616236385,2710,2710,2710,2710,1781
|
|
20240314,120300,1611409875,2705,2705,2710,2705,1227
|
|
20240314,120200,1608089520,2710,2705,2710,2705,2699
|
|
20240314,120100,1600784945,2705,2705,2710,2705,3675
|
|
20240314,120000,1590839600,2705,2705,2710,2705,2256
|
|
20240314,115900,1584733660,2710,2705,2710,2705,1296
|
|
20240314,115800,1581227930,2710,2710,2710,2705,1863
|
|
20240314,115700,1576188390,2710,2705,2710,2705,961
|
|
20240314,115600,1573586910,2705,2710,2710,2705,2616
|
|
20240314,115500,1566510455,2710,2715,2715,2705,23276
|
|
20240314,115400,1503437050,2710,2710,2715,2710,1475
|
|
20240314,115300,1499439780,2710,2715,2715,2710,2826
|
|
20240314,115200,1491781280,2710,2715,2715,2710,1738
|
|
20240314,115100,1487070745,2710,2710,2715,2710,6173
|
|
20240314,115000,1470341895,2710,2715,2715,2710,2262
|
|
20240314,114900,1464211730,2710,2715,2715,2710,808
|
|
20240314,114800,1462020685,2710,2715,2720,2710,2793
|
|
20240314,114700,1454440770,2715,2720,2720,2715,1133
|
|
20240314,114600,1451361110,2715,2715,2715,2715,1001
|
|
20240314,114500,1448643395,2715,2720,2720,2715,4015
|
|
20240314,114400,1437739500,2715,2720,2720,2715,894
|
|
20240314,114300,1435312235,2720,2715,2720,2715,1945
|
|
20240314,114200,1430031505,2715,2720,2720,2715,1849
|
|
20240314,114100,1425003420,2720,2720,2725,2720,1305
|
|
20240314,114000,1421453795,2720,2725,2725,2720,973
|
|
20240314,113900,1418807210,2725,2720,2725,2720,1979
|
|
20240314,113800,1413424310,2720,2735,2735,2720,894
|
|
20240314,113700,1410988955,2740,2715,2740,2715,16945
|
|
20240314,113600,1364711805,2720,2720,2730,2715,14728
|
|
20240314,113500,1324646830,2720,2725,2725,2720,1865
|
|
20240314,113400,1319572215,2720,2715,2720,2715,2651
|
|
20240314,113300,1312364250,2715,2715,2720,2715,1381
|
|
20240314,113200,1308613995,2715,2720,2720,2715,1032
|
|
20240314,113100,1305812020,2715,2720,2720,2715,1459
|
|
20240314,113000,1301850695,2715,2720,2720,2715,2591
|
|
20240314,112900,1294812715,2715,2720,2720,2715,1495
|
|
20240314,112800,1290752990,2720,2715,2720,2715,1610
|
|
20240314,112700,1286381770,2715,2715,2720,2715,1721
|
|
20240314,112600,1281709040,2715,2715,2720,2715,1683
|
|
20240314,112500,1277139635,2720,2720,2720,2715,1087
|
|
20240314,112400,1274188130,2715,2715,2720,2715,1671
|
|
20240314,112300,1269651145,2715,2715,2720,2715,519
|
|
20240314,112200,1268242040,2715,2720,2725,2715,26992
|
|
20240314,112100,1194873825,2720,2720,2725,2720,1134
|
|
20240314,112000,1191788225,2720,2725,2725,2720,711
|
|
20240314,111900,1189851630,2720,2720,2725,2720,3138
|
|
20240314,111800,1181315935,2725,2720,2725,2720,4677
|
|
20240314,111700,1168594380,2725,2720,2725,2720,2907
|
|
20240314,111600,1160687300,2720,2725,2725,2720,1144
|
|
20240314,111500,1157574715,2725,2725,2725,2720,1302
|
|
20240314,111400,1154032370,2720,2720,2725,2720,1933
|
|
20240314,111300,1148769390,2720,2725,2725,2720,2338
|
|
20240314,111200,1142408755,2720,2725,2725,2720,1026
|
|
20240314,111100,1139616495,2725,2720,2725,2720,2241
|
|
20240314,111000,1133520395,2720,2725,2725,2720,2798
|
|
20240314,110900,1125899400,2725,2725,2725,2720,1348
|
|
20240314,110800,1122232770,2725,2725,2725,2720,2563
|
|
20240314,110700,1115252780,2720,2720,2725,2720,950
|
|
20240314,110600,1112668745,2725,2730,2730,2720,11344
|
|
20240314,110500,1081755315,2725,2725,2730,2725,2210
|
|
20240314,110400,1075732555,2730,2725,2730,2720,2365
|
|
20240314,110300,1069289625,2720,2720,2725,2720,2008
|
|
20240314,110200,1063827365,2720,2725,2725,2720,1739
|
|
20240314,110100,1059096620,2720,2720,2730,2720,2598
|
|
20240314,110000,1052024485,2720,2720,2730,2720,3532
|
|
20240314,105900,1042407230,2720,2720,2725,2720,1504
|
|
20240314,105800,1038316060,2720,2720,2725,2720,1623
|
|
20240314,105700,1033901000,2720,2725,2725,2720,2537
|
|
20240314,105600,1027000320,2720,2720,2730,2720,3288
|
|
20240314,105500,1018053275,2720,2720,2725,2720,897
|
|
20240314,105400,1015613420,2720,2725,2725,2720,1424
|
|
20240314,105300,1011737045,2720,2725,2725,2720,2766
|
|
20240314,105200,1004208415,2725,2720,2725,2720,543
|
|
20240314,105100,1002730325,2720,2725,2725,2720,5424
|
|
20240314,105000,987975845,2725,2725,2725,2720,5974
|
|
20240314,104900,971712940,2720,2720,2725,2720,1844
|
|
20240314,104800,966697245,2720,2720,2725,2720,2545
|
|
20240314,104700,959772095,2725,2725,2725,2720,537
|
|
20240314,104600,958311025,2725,2725,2730,2720,17187
|
|
20240314,104500,911479185,2725,2725,2730,2725,1193
|
|
20240314,104400,908228000,2730,2725,2730,2725,1757
|
|
20240314,104300,903439675,2730,2725,2730,2725,2232
|
|
20240314,104200,897349230,2725,2730,2735,2725,3871
|
|
20240314,104100,886782715,2730,2735,2735,2730,803
|
|
20240314,104000,884589400,2735,2730,2735,2730,914
|
|
20240314,103900,882091670,2730,2735,2735,2730,1585
|
|
20240314,103800,877764440,2735,2735,2740,2730,924
|
|
20240314,103700,875239280,2735,2730,2735,2730,1810
|
|
20240314,103600,870296565,2730,2735,2735,2730,474
|
|
20240314,103500,869002530,2735,2730,2735,2730,56
|
|
20240314,103400,868849555,2730,2730,2730,2730,800
|
|
20240314,103300,866665555,2735,2730,2735,2730,58
|
|
20240314,103200,866507155,2730,2735,2740,2730,974
|
|
20240314,103100,863847625,2735,2735,2735,2735,208
|
|
20240314,103000,863278745,2735,2730,2735,2725,1894
|
|
20240314,102900,858114785,2730,2730,2730,2725,2861
|
|
20240314,102800,850306650,2730,2730,2740,2730,1754
|
|
20240314,102700,845512665,2735,2735,2735,2730,325
|
|
20240314,102600,844624280,2735,2730,2735,2730,1878
|
|
20240314,102500,839490825,2735,2735,2735,2730,459
|
|
20240314,102400,838237380,2735,2735,2735,2730,712
|
|
20240314,102300,836291805,2730,2730,2735,2730,951
|
|
20240314,102200,833695475,2730,2730,2735,2730,523
|
|
20240314,102100,832267485,2735,2735,2735,2735,419
|
|
20240314,102000,831121520,2730,2735,2735,2730,2315
|
|
20240314,101900,824793850,2730,2735,2735,2730,719
|
|
20240314,101800,822830495,2730,2725,2730,2725,454
|
|
20240314,101700,821591170,2730,2725,2735,2725,451
|
|
20240314,101600,820360595,2725,2735,2735,2725,2001
|
|
20240314,101500,814897685,2735,2730,2735,2730,500
|
|
20240314,101400,813530755,2730,2730,2735,2730,3214
|
|
20240314,101300,804756260,2735,2735,2735,2730,1692
|
|
20240314,101200,800128840,2735,2730,2735,2730,1161
|
|
20240314,101100,796955890,2735,2730,2735,2730,1257
|
|
20240314,101000,793524165,2730,2735,2740,2730,710
|
|
20240314,100900,791584195,2740,2735,2740,2735,408
|
|
20240314,100800,790468300,2735,2735,2740,2730,894
|
|
20240314,100700,788023220,2735,2735,2740,2730,2090
|
|
20240314,100600,782308320,2735,2735,2740,2730,1060
|
|
20240314,100500,779412535,2730,2735,2740,2730,1030
|
|
20240314,100400,776596760,2735,2735,2735,2730,798
|
|
20240314,100300,774417815,2735,2735,2735,2730,593
|
|
20240314,100200,772798525,2730,2735,2740,2730,3947
|
|
20240314,100100,762011930,2735,2730,2735,2730,1292
|
|
20240314,100000,758483940,2730,2730,2735,2730,1347
|
|
20240314,095900,754806595,2735,2730,2735,2725,5244
|
|
20240314,095800,740512120,2730,2730,2735,2730,923
|
|
20240314,095700,737991000,2735,2730,2735,2730,188
|
|
20240314,095600,737477740,2730,2730,2730,2730,646
|
|
20240314,095500,735714160,2735,2725,2735,2725,1417
|
|
20240314,095400,731844845,2725,2730,2730,2725,497
|
|
20240314,095300,730490470,2725,2725,2730,2725,2455
|
|
20240314,095200,723800545,2725,2725,2725,2720,1077
|
|
20240314,095100,720866370,2720,2720,2725,2720,555
|
|
20240314,095000,719356720,2725,2715,2725,2715,4364
|
|
20240314,094900,707487880,2720,2715,2720,2715,9785
|
|
20240314,094800,680880230,2720,2715,2720,2715,694
|
|
20240314,094700,678994765,2720,2725,2730,2715,10331
|
|
20240314,094600,650889795,2725,2725,2725,2720,1962
|
|
20240314,094500,645545690,2725,2730,2730,2720,6212
|
|
20240314,094400,628613525,2730,2730,2735,2730,14336
|
|
20240314,094300,589476105,2735,2740,2740,2730,13785
|
|
20240314,094200,551768305,2740,2740,2740,2735,486
|
|
20240314,094100,550437575,2740,2745,2745,2735,530
|
|
20240314,094000,548985570,2745,2740,2745,2735,905
|
|
20240314,093900,546506300,2735,2735,2735,2730,2941
|
|
20240314,093800,538465160,2735,2735,2735,2730,1073
|
|
20240314,093700,535531955,2735,2735,2735,2730,1561
|
|
20240314,093600,531268685,2735,2735,2735,2725,14606
|
|
20240314,093500,491387860,2735,2735,2745,2730,10829
|
|
20240314,093400,461768615,2740,2745,2745,2735,23996
|
|
20240314,093300,396056420,2745,2745,2745,2740,420
|
|
20240314,093200,394904520,2740,2745,2745,2740,7550
|
|
20240314,093100,374213695,2745,2750,2750,2740,4387
|
|
20240314,093000,362179700,2750,2750,2750,2745,12410
|
|
20240314,092900,328098625,2750,2755,2755,2750,5965
|
|
20240314,092800,311694800,2755,2755,2755,2750,453
|
|
20240314,092700,310448870,2750,2755,2755,2750,3270
|
|
20240314,092600,301450235,2755,2760,2760,2750,277
|
|
20240314,092500,300686785,2760,2765,2770,2745,11719
|
|
20240314,092400,268455380,2755,2775,2775,2755,25415
|
|
20240314,092300,198253215,2775,2775,2775,2770,1102
|
|
20240314,092200,195200330,2775,2770,2775,2770,620
|
|
20240314,092100,193480330,2775,2775,2775,2770,1049
|
|
20240314,092000,190571870,2775,2775,2775,2770,189
|
|
20240314,091900,190048065,2775,2775,2780,2775,1158
|
|
20240314,091800,186831225,2775,2770,2775,2765,4388
|
|
20240314,091700,174679690,2770,2770,2770,2765,1536
|
|
20240314,091600,170426270,2765,2765,2770,2765,1409
|
|
20240314,091500,166527375,2770,2765,2770,2760,10016
|
|
20240314,091400,138881725,2765,2765,2765,2760,733
|
|
20240314,091300,136855480,2765,2765,2770,2760,2959
|
|
20240314,091200,128682595,2765,2765,2765,2760,5627
|
|
20240314,091100,113149490,2765,2765,2765,2760,2676
|
|
20240314,091000,105753910,2770,2770,2770,2765,1698
|
|
20240314,090900,101058700,2775,2775,2775,2765,1328
|
|
20240314,090800,97378260,2775,2785,2785,2770,3628
|
|
20240314,090700,87297030,2785,2785,2785,2780,1891
|
|
20240314,090600,82037040,2785,2795,2800,2785,4402
|
|
20240314,090500,69736760,2795,2795,2795,2795,2797
|
|
20240314,090400,61919145,2795,2780,2795,2780,1621
|
|
20240314,090300,57390405,2780,2770,2780,2770,4569
|
|
20240314,090200,44697590,2760,2760,2770,2760,1172
|
|
20240314,090100,41461870,2760,2760,2775,2760,1766
|
|
20240314,090000,36587670,2760,2755,2780,2755,13275
|