649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,194500,1767864045,2700,2700,2700,2700,0
|
|
20240315,194400,1767864045,2700,2700,2700,2700,0
|
|
20240315,194300,1767864045,2700,2700,2700,2700,0
|
|
20240315,194200,1767864045,2700,2700,2700,2700,0
|
|
20240315,194100,1767864045,2700,2700,2700,2700,0
|
|
20240315,194000,1767864045,2700,2700,2700,2700,0
|
|
20240315,193900,1767864045,2700,2700,2700,2700,0
|
|
20240315,193800,1767864045,2700,2700,2700,2700,0
|
|
20240315,193700,1767864045,2700,2700,2700,2700,0
|
|
20240315,193600,1767864045,2700,2700,2700,2700,0
|
|
20240315,193500,1767864045,2700,2700,2700,2700,0
|
|
20240315,193400,1767864045,2700,2700,2700,2700,0
|
|
20240315,193300,1767864045,2700,2700,2700,2700,0
|
|
20240315,193200,1767864045,2700,2700,2700,2700,0
|
|
20240315,193100,1767864045,2700,2700,2700,2700,0
|
|
20240315,193000,1767864045,2700,2700,2700,2700,0
|
|
20240315,192900,1767864045,2700,2700,2700,2700,0
|
|
20240315,192800,1767864045,2700,2700,2700,2700,0
|
|
20240315,192700,1767864045,2700,2700,2700,2700,0
|
|
20240315,192600,1767864045,2700,2700,2700,2700,0
|
|
20240315,192500,1767864045,2700,2700,2700,2700,0
|
|
20240315,192400,1767864045,2700,2700,2700,2700,0
|
|
20240315,192300,1767864045,2700,2700,2700,2700,0
|
|
20240315,192200,1767864045,2700,2700,2700,2700,0
|
|
20240315,192100,1767864045,2700,2700,2700,2700,0
|
|
20240315,192000,1767864045,2700,2700,2700,2700,0
|
|
20240315,191900,1767864045,2700,2700,2700,2700,0
|
|
20240315,191800,1767864045,2700,2700,2700,2700,0
|
|
20240315,191700,1767864045,2700,2700,2700,2700,0
|
|
20240315,191600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,191500,1767864045,2700,2700,2700,2700,0
|
|
20240315,191400,1767864045,2700,2700,2700,2700,0
|
|
20240315,191300,1767864045,2700,2700,2700,2700,0
|
|
20240315,191200,1767864045,2700,2700,2700,2700,0
|
|
20240315,191100,1767864045,2700,2700,2700,2700,0
|
|
20240315,191000,1767864045,2700,2700,2700,2700,0
|
|
20240315,190900,1767864045,2700,2700,2700,2700,0
|
|
20240315,190800,1767864045,2700,2700,2700,2700,0
|
|
20240315,190700,1767864045,2700,2700,2700,2700,0
|
|
20240315,190600,1767864045,2700,2700,2700,2700,0
|
|
20240315,190500,1767864045,2700,2700,2700,2700,0
|
|
20240315,190400,1767864045,2700,2700,2700,2700,0
|
|
20240315,190300,1767864045,2700,2700,2700,2700,0
|
|
20240315,190200,1767864045,2700,2700,2700,2700,0
|
|
20240315,190100,1767864045,2700,2700,2700,2700,0
|
|
20240315,190000,1767864045,2700,2700,2700,2700,0
|
|
20240315,185900,1767864045,2700,2700,2700,2700,0
|
|
20240315,185800,1767864045,2700,2700,2700,2700,0
|
|
20240315,185700,1767864045,2700,2700,2700,2700,0
|
|
20240315,185600,1767864045,2700,2700,2700,2700,0
|
|
20240315,185500,1767864045,2700,2700,2700,2700,0
|
|
20240315,185400,1767864045,2700,2700,2700,2700,0
|
|
20240315,185300,1767864045,2700,2700,2700,2700,0
|
|
20240315,185200,1767864045,2700,2700,2700,2700,0
|
|
20240315,185100,1767864045,2700,2700,2700,2700,0
|
|
20240315,185000,1767864045,2700,2700,2700,2700,0
|
|
20240315,184900,1767864045,2700,2700,2700,2700,0
|
|
20240315,184800,1767864045,2700,2700,2700,2700,0
|
|
20240315,184700,1767864045,2700,2700,2700,2700,0
|
|
20240315,184600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,184500,1767864045,2700,2700,2700,2700,0
|
|
20240315,184400,1767864045,2700,2700,2700,2700,0
|
|
20240315,184300,1767864045,2700,2700,2700,2700,0
|
|
20240315,184200,1767864045,2700,2700,2700,2700,0
|
|
20240315,184100,1767864045,2700,2700,2700,2700,0
|
|
20240315,184000,1767864045,2700,2700,2700,2700,0
|
|
20240315,183900,1767864045,2700,2700,2700,2700,0
|
|
20240315,183800,1767864045,2700,2700,2700,2700,0
|
|
20240315,183700,1767864045,2700,2700,2700,2700,0
|
|
20240315,183600,1767864045,2700,2700,2700,2700,0
|
|
20240315,183500,1767864045,2700,2700,2700,2700,0
|
|
20240315,183400,1767864045,2700,2700,2700,2700,0
|
|
20240315,183300,1767864045,2700,2700,2700,2700,0
|
|
20240315,183200,1767864045,2700,2700,2700,2700,0
|
|
20240315,183100,1767864045,2700,2700,2700,2700,0
|
|
20240315,183000,1767864045,2700,2700,2700,2700,0
|
|
20240315,182900,1767864045,2700,2700,2700,2700,0
|
|
20240315,182800,1767864045,2700,2700,2700,2700,0
|
|
20240315,182700,1767864045,2700,2700,2700,2700,0
|
|
20240315,182600,1767864045,2700,2700,2700,2700,0
|
|
20240315,182500,1767864045,2700,2700,2700,2700,0
|
|
20240315,182400,1767864045,2700,2700,2700,2700,0
|
|
20240315,182300,1767864045,2700,2700,2700,2700,0
|
|
20240315,182200,1767864045,2700,2700,2700,2700,0
|
|
20240315,182100,1767864045,2700,2700,2700,2700,0
|
|
20240315,182000,1767864045,2700,2700,2700,2700,0
|
|
20240315,181900,1767864045,2700,2700,2700,2700,0
|
|
20240315,181800,1767864045,2700,2700,2700,2700,0
|
|
20240315,181700,1767864045,2700,2700,2700,2700,0
|
|
20240315,181600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,181500,1767864045,2700,2700,2700,2700,0
|
|
20240315,181400,1767864045,2700,2700,2700,2700,0
|
|
20240315,181300,1767864045,2700,2700,2700,2700,0
|
|
20240315,181200,1767864045,2700,2700,2700,2700,0
|
|
20240315,181100,1767864045,2700,2700,2700,2700,0
|
|
20240315,181000,1767864045,2700,2700,2700,2700,0
|
|
20240315,180900,1767864045,2700,2700,2700,2700,0
|
|
20240315,180800,1767864045,2700,2700,2700,2700,0
|
|
20240315,180700,1767864045,2700,2700,2700,2700,0
|
|
20240315,180600,1767864045,2700,2700,2700,2700,0
|
|
20240315,180500,1767864045,2700,2700,2700,2700,0
|
|
20240315,180400,1767864045,2700,2700,2700,2700,0
|
|
20240315,180300,1767864045,2700,2700,2700,2700,0
|
|
20240315,180200,1767864045,2700,2700,2700,2700,0
|
|
20240315,180100,1767864045,2700,2700,2700,2700,0
|
|
20240315,180000,1767864045,2700,2700,2700,2700,0
|
|
20240315,175900,1767864045,2700,2700,2700,2700,0
|
|
20240315,175800,1767864045,2700,2700,2700,2700,0
|
|
20240315,175700,1767864045,2700,2700,2700,2700,0
|
|
20240315,175600,1767864045,2700,2700,2700,2700,0
|
|
20240315,175500,1767864045,2700,2700,2700,2700,0
|
|
20240315,175400,1767864045,2700,2700,2700,2700,0
|
|
20240315,175300,1767864045,2700,2700,2700,2700,0
|
|
20240315,175200,1767864045,2700,2700,2700,2700,0
|
|
20240315,175100,1767864045,2700,2700,2700,2700,0
|
|
20240315,175000,1767864045,2700,2700,2700,2700,0
|
|
20240315,174900,1767864045,2700,2700,2700,2700,0
|
|
20240315,174800,1767864045,2700,2700,2700,2700,0
|
|
20240315,174700,1767864045,2700,2700,2700,2700,0
|
|
20240315,174600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,174500,1767864045,2700,2700,2700,2700,0
|
|
20240315,174400,1767864045,2700,2700,2700,2700,0
|
|
20240315,174300,1767864045,2700,2700,2700,2700,0
|
|
20240315,174200,1767864045,2700,2700,2700,2700,0
|
|
20240315,174100,1767864045,2700,2700,2700,2700,0
|
|
20240315,174000,1767864045,2700,2700,2700,2700,0
|
|
20240315,173900,1767864045,2700,2700,2700,2700,0
|
|
20240315,173800,1767864045,2700,2700,2700,2700,0
|
|
20240315,173700,1767864045,2700,2700,2700,2700,0
|
|
20240315,173600,1767864045,2700,2700,2700,2700,0
|
|
20240315,173500,1767864045,2700,2700,2700,2700,0
|
|
20240315,173400,1767864045,2700,2700,2700,2700,0
|
|
20240315,173300,1767864045,2700,2700,2700,2700,0
|
|
20240315,173200,1767864045,2700,2700,2700,2700,0
|
|
20240315,173100,1767864045,2700,2700,2700,2700,0
|
|
20240315,173000,1767864045,2700,2700,2700,2700,0
|
|
20240315,172900,1767864045,2700,2700,2700,2700,0
|
|
20240315,172800,1767864045,2700,2700,2700,2700,0
|
|
20240315,172700,1767864045,2700,2700,2700,2700,0
|
|
20240315,172600,1767864045,2700,2700,2700,2700,0
|
|
20240315,172500,1767864045,2700,2700,2700,2700,0
|
|
20240315,172400,1767864045,2700,2700,2700,2700,0
|
|
20240315,172300,1767864045,2700,2700,2700,2700,0
|
|
20240315,172200,1767864045,2700,2700,2700,2700,0
|
|
20240315,172100,1767864045,2700,2700,2700,2700,0
|
|
20240315,172000,1767864045,2700,2700,2700,2700,0
|
|
20240315,171900,1767864045,2700,2700,2700,2700,0
|
|
20240315,171800,1767864045,2700,2700,2700,2700,0
|
|
20240315,171700,1767864045,2700,2700,2700,2700,0
|
|
20240315,171600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,171500,1767864045,2700,2700,2700,2700,0
|
|
20240315,171400,1767864045,2700,2700,2700,2700,0
|
|
20240315,171300,1767864045,2700,2700,2700,2700,0
|
|
20240315,171200,1767864045,2700,2700,2700,2700,0
|
|
20240315,171100,1767864045,2700,2700,2700,2700,0
|
|
20240315,171000,1767864045,2700,2700,2700,2700,0
|
|
20240315,170900,1767864045,2700,2700,2700,2700,0
|
|
20240315,170800,1767864045,2700,2700,2700,2700,0
|
|
20240315,170700,1767864045,2700,2700,2700,2700,0
|
|
20240315,170600,1767864045,2700,2700,2700,2700,0
|
|
20240315,170500,1767864045,2700,2700,2700,2700,0
|
|
20240315,170400,1767864045,2700,2700,2700,2700,0
|
|
20240315,170300,1767864045,2700,2700,2700,2700,0
|
|
20240315,170200,1767864045,2700,2700,2700,2700,0
|
|
20240315,170100,1767864045,2700,2700,2700,2700,0
|
|
20240315,170000,1767864045,2700,2700,2700,2700,0
|
|
20240315,165900,1767864045,2700,2700,2700,2700,0
|
|
20240315,165800,1767864045,2700,2700,2700,2700,0
|
|
20240315,165700,1767864045,2700,2700,2700,2700,0
|
|
20240315,165600,1767864045,2700,2700,2700,2700,0
|
|
20240315,165500,1767864045,2700,2700,2700,2700,0
|
|
20240315,165400,1767864045,2700,2700,2700,2700,0
|
|
20240315,165300,1767864045,2700,2700,2700,2700,0
|
|
20240315,165200,1767864045,2700,2700,2700,2700,0
|
|
20240315,165100,1767864045,2700,2700,2700,2700,0
|
|
20240315,165000,1767864045,2700,2700,2700,2700,0
|
|
20240315,164900,1767864045,2700,2700,2700,2700,0
|
|
20240315,164800,1767864045,2700,2700,2700,2700,0
|
|
20240315,164700,1767864045,2700,2700,2700,2700,0
|
|
20240315,164600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,164500,1767864045,2700,2700,2700,2700,0
|
|
20240315,164400,1767864045,2700,2700,2700,2700,0
|
|
20240315,164300,1767864045,2700,2700,2700,2700,0
|
|
20240315,164200,1767864045,2700,2700,2700,2700,0
|
|
20240315,164100,1767864045,2700,2700,2700,2700,0
|
|
20240315,164000,1767864045,2700,2700,2700,2700,0
|
|
20240315,163900,1767864045,2700,2700,2700,2700,0
|
|
20240315,163800,1767864045,2700,2700,2700,2700,0
|
|
20240315,163700,1767864045,2700,2700,2700,2700,0
|
|
20240315,163600,1767864045,2700,2700,2700,2700,0
|
|
20240315,163500,1767864045,2700,2700,2700,2700,0
|
|
20240315,163400,1767864045,2700,2700,2700,2700,0
|
|
20240315,163300,1767864045,2700,2700,2700,2700,0
|
|
20240315,163200,1767864045,2700,2700,2700,2700,0
|
|
20240315,163100,1767864045,2700,2700,2700,2700,0
|
|
20240315,163000,1767864045,2700,2700,2700,2700,0
|
|
20240315,162900,1767864045,2700,2700,2700,2700,0
|
|
20240315,162800,1767864045,2700,2700,2700,2700,0
|
|
20240315,162700,1767864045,2700,2700,2700,2700,0
|
|
20240315,162600,1767864045,2700,2700,2700,2700,0
|
|
20240315,162500,1767864045,2700,2700,2700,2700,0
|
|
20240315,162400,1767864045,2700,2700,2700,2700,0
|
|
20240315,162300,1767864045,2700,2700,2700,2700,0
|
|
20240315,162200,1767864045,2700,2700,2700,2700,0
|
|
20240315,162100,1767864045,2700,2700,2700,2700,0
|
|
20240315,162000,1767864045,2700,2700,2700,2700,0
|
|
20240315,161900,1767864045,2700,2700,2700,2700,0
|
|
20240315,161800,1767864045,2700,2700,2700,2700,0
|
|
20240315,161700,1767864045,2700,2700,2700,2700,0
|
|
20240315,161600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,161500,1767864045,2700,2700,2700,2700,0
|
|
20240315,161400,1767864045,2700,2700,2700,2700,0
|
|
20240315,161300,1767864045,2700,2700,2700,2700,0
|
|
20240315,161200,1767864045,2700,2700,2700,2700,0
|
|
20240315,161100,1767864045,2700,2700,2700,2700,0
|
|
20240315,161000,1767864045,2700,2700,2700,2700,0
|
|
20240315,160900,1767864045,2700,2700,2700,2700,0
|
|
20240315,160800,1767864045,2700,2700,2700,2700,0
|
|
20240315,160700,1767864045,2700,2700,2700,2700,0
|
|
20240315,160600,1767864045,2700,2700,2700,2700,0
|
|
20240315,160500,1767864045,2700,2700,2700,2700,0
|
|
20240315,160400,1767864045,2700,2700,2700,2700,0
|
|
20240315,160300,1767864045,2700,2700,2700,2700,0
|
|
20240315,160200,1767864045,2700,2700,2700,2700,0
|
|
20240315,160100,1767864045,2700,2700,2700,2700,0
|
|
20240315,160000,1767864045,2700,2700,2700,2700,0
|
|
20240315,155900,1767864045,2700,2700,2700,2700,0
|
|
20240315,155800,1767864045,2700,2700,2700,2700,0
|
|
20240315,155700,1767864045,2700,2700,2700,2700,0
|
|
20240315,155600,1767864045,2700,2700,2700,2700,0
|
|
20240315,155500,1767864045,2700,2700,2700,2700,0
|
|
20240315,155400,1767864045,2700,2700,2700,2700,0
|
|
20240315,155300,1767864045,2700,2700,2700,2700,0
|
|
20240315,155200,1767864045,2700,2700,2700,2700,0
|
|
20240315,155100,1767864045,2700,2700,2700,2700,0
|
|
20240315,155000,1767864045,2700,2700,2700,2700,0
|
|
20240315,154900,1767864045,2700,2700,2700,2700,0
|
|
20240315,154800,1767864045,2700,2700,2700,2700,0
|
|
20240315,154700,1767864045,2700,2700,2700,2700,0
|
|
20240315,154600,1767864045,2700,2700,2700,2700,5125
|
|
20240315,154500,1767864045,2700,2700,2700,2700,0
|
|
20240315,154400,1767864045,2700,2700,2700,2700,0
|
|
20240315,154300,1767864045,2700,2700,2700,2700,0
|
|
20240315,154200,1767864045,2700,2700,2700,2700,0
|
|
20240315,154100,1767864045,2700,2700,2700,2700,0
|
|
20240315,154000,1767864045,2700,2700,2700,2700,0
|
|
20240315,153900,1767864045,2700,2700,2700,2700,0
|
|
20240315,153800,1767864045,2700,2700,2700,2700,0
|
|
20240315,153700,1767864045,2700,2700,2700,2700,0
|
|
20240315,153600,1767864045,2700,2700,2700,2700,0
|
|
20240315,153500,1767864045,2700,2700,2700,2700,0
|
|
20240315,153400,1767864045,2700,2700,2700,2700,0
|
|
20240315,153300,1767864045,2700,2700,2700,2700,0
|
|
20240315,153200,1767864045,2700,2700,2700,2700,0
|
|
20240315,153100,1767864045,2700,2700,2700,2700,0
|
|
20240315,153000,1767864045,2700,2700,2700,2700,5125
|
|
20240315,152900,1754026545,2700,2700,2700,2700,0
|
|
20240315,152800,1754026545,2700,2700,2700,2700,0
|
|
20240315,152700,1754026545,2700,2700,2700,2700,0
|
|
20240315,152600,1754026545,2700,2700,2700,2700,0
|
|
20240315,152500,1754026545,2700,2700,2700,2700,0
|
|
20240315,152400,1754026545,2700,2700,2700,2700,0
|
|
20240315,152300,1754026545,2700,2700,2700,2700,0
|
|
20240315,152200,1754026545,2700,2700,2700,2700,0
|
|
20240315,152100,1754026545,2700,2700,2700,2700,0
|
|
20240315,152000,1754026545,2700,2700,2700,2700,0
|
|
20240315,151900,1754026545,2700,2700,2700,2695,253
|
|
20240315,151800,1753344445,2700,2700,2700,2700,59
|
|
20240315,151700,1753185145,2700,2695,2700,2690,701
|
|
20240315,151600,1751296030,2695,2695,2700,2690,407
|
|
20240315,151500,1750199865,2695,2695,2695,2690,143
|
|
20240315,151400,1749814965,2700,2690,2700,2690,206
|
|
20240315,151300,1749260710,2695,2690,2695,2690,297
|
|
20240315,151200,1748461640,2695,2695,2700,2690,142
|
|
20240315,151100,1748079385,2700,2700,2700,2690,1643
|
|
20240315,151000,1743644395,2695,2700,2700,2695,701
|
|
20240315,150900,1741753045,2700,2700,2700,2695,20577
|
|
20240315,150800,1686203540,2700,2695,2700,2695,4719
|
|
20240315,150700,1673485090,2700,2700,2700,2695,732
|
|
20240315,150600,1671510030,2695,2700,2705,2695,1108
|
|
20240315,150500,1668519090,2700,2700,2700,2695,471
|
|
20240315,150400,1667248280,2700,2695,2700,2695,725
|
|
20240315,150300,1665292430,2700,2700,2710,2690,1354
|
|
20240315,150200,1661635690,2700,2690,2700,2690,1174
|
|
20240315,150100,1658468710,2695,2685,2695,2685,295
|
|
20240315,150000,1657675295,2695,2680,2695,2680,542
|
|
20240315,145900,1656221535,2690,2690,2690,2680,1559
|
|
20240315,145800,1652036430,2685,2695,2695,2685,1102
|
|
20240315,145700,1649076165,2690,2685,2695,2685,2079
|
|
20240315,145600,1643481895,2690,2685,2690,2685,2894
|
|
20240315,145500,1635704430,2690,2680,2690,2680,1586
|
|
20240315,145400,1631447330,2680,2685,2685,2680,1981
|
|
20240315,145300,1626136030,2685,2680,2685,2675,1346
|
|
20240315,145200,1622531660,2675,2685,2685,2675,1921
|
|
20240315,145100,1617388175,2675,2675,2685,2675,2273
|
|
20240315,145000,1611300360,2685,2685,2685,2675,1887
|
|
20240315,144900,1606248250,2675,2680,2685,2675,2671
|
|
20240315,144800,1599085920,2680,2680,2685,2680,2062
|
|
20240315,144700,1593559225,2685,2680,2690,2675,1414
|
|
20240315,144600,1589768900,2675,2690,2690,2675,1487
|
|
20240315,144500,1585784400,2680,2680,2690,2675,1457
|
|
20240315,144400,1581883910,2680,2675,2680,2675,1783
|
|
20240315,144300,1577112725,2680,2685,2690,2680,3018
|
|
20240315,144200,1569019960,2680,2680,2690,2680,1984
|
|
20240315,144100,1563701115,2685,2685,2685,2680,1715
|
|
20240315,144000,1559102195,2685,2680,2685,2680,1571
|
|
20240315,143900,1554891430,2685,2680,2690,2680,1672
|
|
20240315,143800,1550407525,2690,2685,2690,2680,3788
|
|
20240315,143700,1540237570,2690,2690,2690,2685,1838
|
|
20240315,143600,1535301090,2685,2690,2690,2685,1745
|
|
20240315,143500,1530613210,2685,2690,2690,2685,4637
|
|
20240315,143400,1518159375,2690,2685,2695,2685,1424
|
|
20240315,143300,1514333310,2690,2690,2695,2685,30982
|
|
20240315,143200,1431106270,2690,2690,2695,2690,1287
|
|
20240315,143100,1427643730,2700,2690,2700,2690,6376
|
|
20240315,143000,1410463950,2695,2700,2700,2690,1369
|
|
20240315,142900,1406778400,2700,2700,2710,2690,12230
|
|
20240315,142800,1373779350,2700,2715,2715,2700,7367
|
|
20240315,142700,1353850615,2705,2710,2715,2705,1972
|
|
20240315,142600,1348504115,2705,2705,2710,2705,1464
|
|
20240315,142500,1344542600,2710,2705,2710,2705,949
|
|
20240315,142400,1341972210,2710,2705,2710,2705,742
|
|
20240315,142300,1339962310,2710,2710,2710,2705,840
|
|
20240315,142200,1337686825,2710,2705,2710,2705,779
|
|
20240315,142100,1335577090,2705,2710,2710,2705,1291
|
|
20240315,142000,1332079360,2705,2705,2710,2705,207
|
|
20240315,141900,1331519315,2710,2710,2715,2705,1362
|
|
20240315,141800,1327828620,2710,2710,2715,2705,940
|
|
20240315,141700,1325281485,2705,2710,2715,2705,1317
|
|
20240315,141600,1321712160,2715,2710,2715,2710,924
|
|
20240315,141500,1319204870,2710,2715,2715,2710,810
|
|
20240315,141400,1317006650,2715,2710,2715,2710,657
|
|
20240315,141300,1315223790,2710,2710,2710,2700,752
|
|
20240315,141200,1313186965,2710,2705,2710,2705,564
|
|
20240315,141100,1311660050,2705,2705,2710,2705,1723
|
|
20240315,141000,1306993530,2705,2705,2710,2705,347
|
|
20240315,140900,1306053925,2705,2710,2710,2705,1022
|
|
20240315,140800,1303285780,2710,2705,2710,2705,612
|
|
20240315,140700,1301628190,2710,2705,2710,2705,234
|
|
20240315,140600,1300994975,2710,2705,2710,2705,1539
|
|
20240315,140500,1296826630,2705,2705,2710,2705,2167
|
|
20240315,140400,1290964270,2705,2700,2705,2700,430
|
|
20240315,140300,1289801590,2700,2705,2710,2695,654
|
|
20240315,140200,1288032270,2705,2700,2705,2700,1354
|
|
20240315,140100,1284370775,2700,2705,2705,2700,536
|
|
20240315,140000,1282921800,2700,2700,2705,2700,858
|
|
20240315,135900,1280602270,2705,2710,2710,2700,1343
|
|
20240315,135800,1276969640,2710,2705,2710,2700,1610
|
|
20240315,135700,1272608190,2705,2705,2710,2700,1669
|
|
20240315,135600,1268094180,2700,2705,2705,2700,1248
|
|
20240315,135500,1264719335,2700,2695,2700,2695,384
|
|
20240315,135400,1263683420,2695,2700,2705,2695,3105
|
|
20240315,135300,1255298205,2705,2705,2705,2700,717
|
|
20240315,135200,1253359630,2705,2700,2705,2700,969
|
|
20240315,135100,1250739405,2700,2705,2710,2700,853
|
|
20240315,135000,1248431090,2705,2700,2710,2700,896
|
|
20240315,134900,1246007110,2700,2700,2705,2695,7115
|
|
20240315,134800,1226795010,2705,2705,2705,2700,1216
|
|
20240315,134700,1223507055,2705,2705,2710,2700,3633
|
|
20240315,134600,1213678850,2705,2710,2710,2705,1208
|
|
20240315,134500,1210406075,2705,2710,2710,2705,800
|
|
20240315,134400,1208239845,2705,2710,2710,2705,110
|
|
20240315,134300,1207942030,2705,2710,2710,2705,1300
|
|
20240315,134200,1204420170,2710,2705,2710,2705,596
|
|
20240315,134100,1202805720,2710,2710,2710,2705,4605
|
|
20240315,134000,1190326585,2705,2710,2710,2705,1033
|
|
20240315,133900,1187527235,2715,2715,2715,2710,1001
|
|
20240315,133800,1184810215,2710,2715,2715,2710,494
|
|
20240315,133700,1183469760,2715,2705,2715,2705,399
|
|
20240315,133600,1182388775,2705,2705,2710,2705,829
|
|
20240315,133500,1180145685,2710,2700,2715,2700,512
|
|
20240315,133400,1178757140,2700,2720,2720,2700,6012
|
|
20240315,133300,1162483595,2715,2720,2720,2715,2247
|
|
20240315,133200,1156377780,2720,2720,2720,2715,185
|
|
20240315,133100,1155874815,2715,2720,2720,2715,703
|
|
20240315,133000,1153962940,2715,2720,2720,2715,2837
|
|
20240315,132900,1146249490,2715,2715,2720,2715,1067
|
|
20240315,132800,1143348160,2715,2720,2720,2715,121
|
|
20240315,132700,1143019305,2720,2715,2720,2715,1132
|
|
20240315,132600,1139941490,2715,2715,2720,2715,153
|
|
20240315,132500,1139525600,2720,2720,2720,2715,1376
|
|
20240315,132400,1135783630,2715,2715,2720,2715,376
|
|
20240315,132300,1134761600,2720,2720,2720,2715,2710
|
|
20240315,132200,1127399435,2720,2715,2720,2715,592
|
|
20240315,132100,1125789465,2715,2715,2720,2710,827
|
|
20240315,132000,1123543785,2720,2715,2720,2710,749
|
|
20240315,131900,1121510685,2710,2715,2715,2710,314
|
|
20240315,131800,1120659060,2710,2710,2715,2710,870
|
|
20240315,131700,1118298225,2715,2710,2715,2710,747
|
|
20240315,131600,1116270395,2710,2710,2715,2710,710
|
|
20240315,131500,1114343510,2715,2715,2715,2710,766
|
|
20240315,131400,1112263940,2710,2715,2715,2705,733
|
|
20240315,131300,1110275225,2705,2715,2715,2705,322
|
|
20240315,131200,1109401590,2715,2710,2715,2705,3270
|
|
20240315,131100,1100547230,2710,2715,2720,2710,799
|
|
20240315,131000,1098378355,2720,2715,2720,2710,1274
|
|
20240315,130900,1094919195,2715,2715,2715,2710,473
|
|
20240315,130800,1093635630,2710,2715,2715,2710,1088
|
|
20240315,130700,1090682560,2715,2710,2715,2710,526
|
|
20240315,130600,1089255230,2710,2705,2720,2705,880
|
|
20240315,130500,1086864375,2720,2720,2720,2710,3169
|
|
20240315,130400,1078271420,2715,2715,2720,2715,1178
|
|
20240315,130300,1075069895,2715,2715,2720,2715,199
|
|
20240315,130200,1074529360,2715,2715,2720,2710,1517
|
|
20240315,130100,1070407320,2710,2720,2720,2710,311
|
|
20240315,130000,1069562995,2720,2720,2720,2710,197
|
|
20240315,125900,1069027290,2715,2715,2715,2710,1203
|
|
20240315,125800,1065761410,2710,2710,2710,2710,620
|
|
20240315,125700,1064081210,2710,2710,2715,2710,1471
|
|
20240315,125600,1060090220,2710,2715,2715,2710,267
|
|
20240315,125500,1059366010,2710,2710,2720,2710,1266
|
|
20240315,125400,1055928380,2710,2710,2720,2710,775
|
|
20240315,125300,1053823195,2710,2715,2715,2710,1077
|
|
20240315,125200,1050901455,2715,2715,2715,2710,592
|
|
20240315,125100,1049295290,2710,2705,2715,2705,798
|
|
20240315,125000,1047129945,2710,2710,2715,2705,418
|
|
20240315,124900,1045995770,2705,2710,2715,2705,1871
|
|
20240315,124800,1040920425,2715,2710,2715,2710,660
|
|
20240315,124700,1039129245,2715,2705,2715,2705,1045
|
|
20240315,124600,1036293995,2710,2715,2715,2705,975
|
|
20240315,124500,1033651445,2715,2715,2715,2710,1356
|
|
20240315,124400,1029970135,2710,2715,2715,2710,1060
|
|
20240315,124300,1027095445,2710,2710,2715,2710,651
|
|
20240315,124200,1025328210,2710,2715,2715,2710,930
|
|
20240315,124100,1022803530,2710,2715,2715,2710,730
|
|
20240315,124000,1020822300,2715,2710,2715,2710,234
|
|
20240315,123900,1020187265,2710,2715,2715,2710,1157
|
|
20240315,123800,1017047785,2710,2710,2715,2710,323
|
|
20240315,123700,1016171610,2715,2715,2715,2710,209
|
|
20240315,123600,1015604440,2715,2715,2715,2710,1341
|
|
20240315,123500,1011963905,2715,2715,2715,2710,376
|
|
20240315,123400,1010943740,2710,2705,2715,2705,1027
|
|
20240315,123300,1008156180,2710,2710,2710,2705,678
|
|
20240315,123200,1006319750,2710,2710,2715,2700,2575
|
|
20240315,123100,999354995,2715,2710,2715,2710,356
|
|
20240315,123000,998388760,2710,2715,2715,2710,813
|
|
20240315,122900,996181755,2710,2710,2715,2710,479
|
|
20240315,122800,994881980,2715,2710,2715,2705,585
|
|
20240315,122700,993295510,2705,2705,2710,2705,391
|
|
20240315,122600,992236435,2705,2705,2710,2700,400
|
|
20240315,122500,991153145,2705,2705,2710,2700,150
|
|
20240315,122400,990747090,2705,2700,2715,2695,2356
|
|
20240315,122300,984386475,2700,2710,2715,2700,10373
|
|
20240315,122200,956346925,2715,2715,2715,2705,385
|
|
20240315,122100,955301930,2715,2715,2715,2705,520
|
|
20240315,122000,953890445,2710,2710,2715,2710,946
|
|
20240315,121900,951322770,2715,2715,2715,2710,443
|
|
20240315,121800,950120280,2710,2710,2715,2710,606
|
|
20240315,121700,948475460,2710,2710,2710,2705,544
|
|
20240315,121600,947001475,2710,2715,2715,2710,840
|
|
20240315,121500,944721155,2710,2710,2715,2710,383
|
|
20240315,121400,943681585,2710,2710,2715,2710,233
|
|
20240315,121300,943049080,2715,2710,2715,2705,1023
|
|
20240315,121200,940275470,2715,2720,2720,2705,6883
|
|
20240315,121100,921628045,2715,2715,2720,2715,771
|
|
20240315,121000,919531025,2715,2715,2720,2715,703
|
|
20240315,120900,917621900,2715,2715,2720,2715,821
|
|
20240315,120800,915392655,2720,2720,2720,2715,697
|
|
20240315,120700,913496915,2720,2715,2720,2715,688
|
|
20240315,120600,911626420,2720,2715,2720,2715,513
|
|
20240315,120500,910231340,2715,2720,2720,2715,1051
|
|
20240315,120400,907372705,2715,2715,2720,2715,773
|
|
20240315,120300,905271520,2720,2720,2720,2710,309
|
|
20240315,120200,904431350,2705,2720,2720,2705,417
|
|
20240315,120100,903297425,2705,2720,2720,2705,2319
|
|
20240315,120000,897001150,2715,2720,2720,2715,367
|
|
20240315,115900,896003165,2720,2715,2720,2710,386
|
|
20240315,115800,894953890,2710,2715,2715,2710,4553
|
|
20240315,115700,882611035,2715,2710,2715,2710,889
|
|
20240315,115600,880197905,2715,2715,2720,2715,3249
|
|
20240315,115500,871372560,2715,2720,2720,2715,956
|
|
20240315,115400,868773185,2720,2715,2720,2715,934
|
|
20240315,115300,866233140,2720,2720,2720,2715,875
|
|
20240315,115200,863853180,2715,2720,2720,2715,818
|
|
20240315,115100,861629135,2720,2715,2720,2715,1142
|
|
20240315,115000,858524590,2715,2715,2715,2705,533
|
|
20240315,114900,857077725,2710,2715,2715,2705,711
|
|
20240315,114800,855148225,2705,2715,2715,2705,1453
|
|
20240315,114700,851203645,2710,2710,2715,2710,1864
|
|
20240315,114600,846149385,2715,2720,2720,2710,739
|
|
20240315,114500,844142195,2720,2715,2720,2710,1115
|
|
20240315,114400,841109900,2720,2710,2720,2705,1049
|
|
20240315,114300,838259105,2710,2715,2715,2705,492
|
|
20240315,114200,836924005,2710,2705,2715,2705,439
|
|
20240315,114100,835732360,2720,2710,2720,2705,1179
|
|
20240315,114000,832536085,2720,2715,2720,2710,913
|
|
20240315,113900,830056745,2715,2710,2720,2710,213
|
|
20240315,113800,829478260,2720,2710,2720,2710,1314
|
|
20240315,113700,825907805,2720,2710,2720,2705,1655
|
|
20240315,113600,821414625,2715,2705,2715,2705,226
|
|
20240315,113500,820801325,2705,2715,2715,2705,2462
|
|
20240315,113400,814124875,2710,2710,2715,2710,220
|
|
20240315,113300,813528475,2710,2715,2720,2710,2225
|
|
20240315,113200,807483665,2715,2715,2720,2715,258
|
|
20240315,113100,806782680,2720,2720,2720,2715,996
|
|
20240315,113000,804075285,2715,2720,2720,2715,713
|
|
20240315,112900,802136225,2720,2715,2720,2715,502
|
|
20240315,112800,800772170,2715,2720,2720,2715,1078
|
|
20240315,112700,797840820,2715,2720,2720,2715,221
|
|
20240315,112600,797239925,2720,2715,2720,2710,2581
|
|
20240315,112500,790232695,2710,2715,2715,2710,427
|
|
20240315,112400,789074090,2710,2715,2715,2710,574
|
|
20240315,112300,787515960,2710,2715,2715,2710,754
|
|
20240315,112200,785469125,2715,2715,2720,2710,649
|
|
20240315,112100,783706980,2720,2725,2725,2720,879
|
|
20240315,112000,781312315,2720,2725,2725,2720,2609
|
|
20240315,111900,774212970,2725,2720,2725,2720,1194
|
|
20240315,111800,770959905,2725,2725,2725,2720,304
|
|
20240315,111700,770132010,2720,2725,2725,2720,1723
|
|
20240315,111600,765441880,2725,2720,2725,2720,3166
|
|
20240315,111500,756826890,2725,2725,2725,2725,707
|
|
20240315,111400,754900315,2725,2725,2725,2720,453
|
|
20240315,111300,753665895,2725,2725,2725,2725,464
|
|
20240315,111200,752401495,2720,2725,2725,2720,1056
|
|
20240315,111100,749524490,2725,2720,2725,2720,4114
|
|
20240315,111000,738333820,2720,2720,2720,2715,1715
|
|
20240315,110900,733669065,2715,2720,2720,2715,1464
|
|
20240315,110800,729687575,2720,2715,2720,2715,1480
|
|
20240315,110700,725661985,2720,2715,2720,2715,914
|
|
20240315,110600,723177270,2715,2720,2720,2715,73
|
|
20240315,110500,722978885,2720,2720,2720,2720,802
|
|
20240315,110400,720797445,2720,2715,2720,2710,1107
|
|
20240315,110300,717791425,2715,2720,2720,2715,649
|
|
20240315,110200,716026730,2720,2720,2720,2715,561
|
|
20240315,110100,714500815,2720,2720,2720,2715,591
|
|
20240315,110000,712893855,2715,2720,2720,2715,2969
|
|
20240315,105900,704828775,2720,2720,2720,2720,949
|
|
20240315,105800,702247495,2720,2720,2720,2715,619
|
|
20240315,105700,700563820,2720,2720,2720,2720,1080
|
|
20240315,105600,697626220,2720,2715,2720,2715,1448
|
|
20240315,105500,693687670,2720,2720,2720,2715,1331
|
|
20240315,105400,690067365,2720,2715,2720,2715,704
|
|
20240315,105300,688152780,2720,2720,2720,2720,438
|
|
20240315,105200,686961420,2720,2720,2720,2715,432
|
|
20240315,105100,685786395,2720,2720,2720,2720,829
|
|
20240315,105000,683531515,2720,2720,2720,2715,644
|
|
20240315,104900,681782345,2720,2720,2720,2715,3770
|
|
20240315,104800,671543420,2715,2720,2720,2715,1917
|
|
20240315,104700,666332940,2720,2720,2720,2720,489
|
|
20240315,104600,665002860,2720,2715,2720,2715,432
|
|
20240315,104500,663827825,2720,2720,2720,2720,395
|
|
20240315,104400,662753425,2720,2720,2720,2720,751
|
|
20240315,104300,660710705,2715,2720,2720,2715,852
|
|
20240315,104200,658393275,2720,2720,2720,2715,888
|
|
20240315,104100,655978015,2715,2720,2720,2715,707
|
|
20240315,104000,654054980,2720,2715,2720,2715,992
|
|
20240315,103900,651356840,2715,2720,2720,2715,873
|
|
20240315,103800,648982290,2715,2720,2720,2715,817
|
|
20240315,103700,646760075,2720,2720,2720,2720,788
|
|
20240315,103600,644616715,2720,2720,2720,2720,102
|
|
20240315,103500,644339275,2715,2715,2720,2710,671
|
|
20240315,103400,642517445,2715,2715,2715,2715,547
|
|
20240315,103300,641032340,2715,2715,2715,2710,540
|
|
20240315,103200,639566280,2715,2715,2715,2715,784
|
|
20240315,103100,637437720,2715,2715,2715,2710,1533
|
|
20240315,103000,633281660,2715,2715,2715,2715,580
|
|
20240315,102900,631706960,2715,2715,2715,2715,627
|
|
20240315,102800,630004655,2715,2715,2715,2715,748
|
|
20240315,102700,627973835,2710,2715,2715,2710,831
|
|
20240315,102600,625718070,2715,2715,2715,2715,879
|
|
20240315,102500,623331585,2710,2715,2715,2710,1050
|
|
20240315,102400,620482335,2715,2715,2715,2710,466
|
|
20240315,102300,619218070,2715,2720,2720,2715,2608
|
|
20240315,102200,612135520,2720,2720,2720,2720,311
|
|
20240315,102100,611289600,2720,2725,2725,2720,2006
|
|
20240315,102000,605833130,2725,2725,2725,2720,162
|
|
20240315,101900,605391725,2725,2725,2725,2720,1181
|
|
20240315,101800,602174230,2725,2725,2725,2725,561
|
|
20240315,101700,600645505,2725,2725,2725,2720,244
|
|
20240315,101600,599980755,2725,2720,2725,2720,1063
|
|
20240315,101500,597088080,2720,2725,2725,2720,575
|
|
20240315,101400,595523705,2720,2720,2725,2720,1258
|
|
20240315,101300,592098640,2720,2720,2720,2720,4392
|
|
20240315,101200,580152400,2720,2720,2720,2715,3811
|
|
20240315,101100,569794560,2720,2720,2720,2720,1360
|
|
20240315,101000,566095360,2715,2715,2720,2715,475
|
|
20240315,100900,564803415,2720,2720,2720,2715,7296
|
|
20240315,100800,544958795,2720,2720,2720,2720,443
|
|
20240315,100700,543753835,2720,2720,2720,2715,844
|
|
20240315,100600,541458205,2720,2720,2720,2720,308
|
|
20240315,100500,540620445,2720,2715,2720,2715,9435
|
|
20240315,100400,515002810,2715,2715,2715,2715,597
|
|
20240315,100300,513381955,2715,2715,2715,2715,1737
|
|
20240315,100200,508666000,2715,2715,2715,2715,810
|
|
20240315,100100,506466850,2715,2715,2715,2715,577
|
|
20240315,100000,504900295,2715,2715,2715,2700,15712
|
|
20240315,095900,462460510,2715,2720,2720,2715,787
|
|
20240315,095800,460322635,2720,2720,2720,2720,728
|
|
20240315,095700,458342475,2720,2720,2720,2715,1115
|
|
20240315,095600,455311175,2720,2720,2720,2720,519
|
|
20240315,095500,453899495,2720,2715,2720,2715,1755
|
|
20240315,095400,449134315,2715,2710,2715,2710,4137
|
|
20240315,095300,437921500,2710,2710,2710,2710,810
|
|
20240315,095200,435726400,2710,2700,2710,2700,3830
|
|
20240315,095100,425350970,2700,2710,2710,2700,1097
|
|
20240315,095000,422378280,2710,2705,2710,2700,1774
|
|
20240315,094900,417582860,2710,2705,2710,2705,1264
|
|
20240315,094800,414163450,2710,2710,2710,2710,1022
|
|
20240315,094700,411393830,2710,2710,2710,2710,247
|
|
20240315,094600,410724460,2710,2710,2710,2710,979
|
|
20240315,094500,408071370,2710,2710,2710,2710,60
|
|
20240315,094400,407908770,2710,2710,2710,2710,527
|
|
20240315,094300,406480600,2710,2710,2710,2710,3318
|
|
20240315,094200,397488820,2710,2710,2710,2710,444
|
|
20240315,094100,396285580,2710,2705,2710,2700,600
|
|
20240315,094000,394659765,2700,2710,2710,2700,2586
|
|
20240315,093900,387665285,2710,2710,2710,2710,553
|
|
20240315,093800,386166655,2705,2710,2710,2705,2252
|
|
20240315,093700,380065010,2710,2710,2710,2710,2431
|
|
20240315,093600,373477000,2710,2705,2710,2700,976
|
|
20240315,093500,370837885,2705,2700,2705,2700,6615
|
|
20240315,093400,352954810,2705,2705,2705,2705,671
|
|
20240315,093300,351139755,2705,2700,2705,2700,96
|
|
20240315,093200,350880500,2700,2705,2705,2700,780
|
|
20240315,093100,348771600,2705,2705,2705,2700,315
|
|
20240315,093000,347919535,2705,2700,2705,2700,8273
|
|
20240315,092900,325559580,2705,2705,2705,2705,878
|
|
20240315,092800,323184590,2710,2705,2710,2705,1172
|
|
20240315,092700,320013885,2705,2700,2705,2700,2555
|
|
20240315,092600,313103715,2695,2700,2700,2695,757
|
|
20240315,092500,311060315,2700,2695,2700,2695,4147
|
|
20240315,092400,299867665,2695,2690,2695,2690,1425
|
|
20240315,092300,296034345,2690,2680,2690,2675,1187
|
|
20240315,092200,292852605,2690,2680,2690,2680,963
|
|
20240315,092100,290262335,2680,2675,2680,2675,1053
|
|
20240315,092000,287442915,2675,2685,2690,2675,9070
|
|
20240315,091900,263134210,2690,2690,2690,2680,2404
|
|
20240315,091800,256679060,2690,2685,2690,2680,1392
|
|
20240315,091700,252943705,2685,2695,2695,2680,659
|
|
20240315,091600,251169390,2695,2695,2695,2680,1025
|
|
20240315,091500,248414620,2695,2685,2695,2685,1118
|
|
20240315,091400,245406185,2680,2695,2695,2680,13918
|
|
20240315,091300,208090880,2695,2680,2695,2680,1640
|
|
20240315,091200,203688040,2680,2675,2680,2675,5762
|
|
20240315,091100,188272795,2675,2670,2675,2665,3657
|
|
20240315,091000,178510780,2670,2665,2670,2665,888
|
|
20240315,090900,176140305,2670,2665,2670,2665,540
|
|
20240315,090800,174698635,2670,2670,2670,2665,566
|
|
20240315,090700,173187590,2670,2670,2670,2670,1061
|
|
20240315,090600,170354720,2670,2670,2670,2670,1287
|
|
20240315,090500,166918430,2665,2660,2665,2660,11071
|
|
20240315,090400,137427915,2660,2665,2665,2660,4891
|
|
20240315,090300,124417035,2670,2670,2675,2660,11403
|
|
20240315,090200,93973540,2670,2670,2670,2660,2211
|
|
20240315,090100,88075985,2670,2675,2685,2670,5349
|
|
20240315,090000,73767580,2670,2655,2690,2650,27683
|