662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,195900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,195800,2148257450,2610,2610,2610,2610,0
|
|
20240320,195700,2148257450,2610,2610,2610,2610,0
|
|
20240320,195600,2148257450,2610,2610,2610,2610,0
|
|
20240320,195500,2148257450,2610,2610,2610,2610,0
|
|
20240320,195400,2148257450,2610,2610,2610,2610,0
|
|
20240320,195300,2148257450,2610,2610,2610,2610,0
|
|
20240320,195200,2148257450,2610,2610,2610,2610,0
|
|
20240320,195100,2148257450,2610,2610,2610,2610,0
|
|
20240320,195000,2148257450,2610,2610,2610,2610,0
|
|
20240320,194900,2148257450,2610,2610,2610,2610,0
|
|
20240320,194800,2148257450,2610,2610,2610,2610,0
|
|
20240320,194700,2148257450,2610,2610,2610,2610,0
|
|
20240320,194600,2148257450,2610,2610,2610,2610,0
|
|
20240320,194500,2148257450,2610,2610,2610,2610,0
|
|
20240320,194400,2148257450,2610,2610,2610,2610,0
|
|
20240320,194300,2148257450,2610,2610,2610,2610,0
|
|
20240320,194200,2148257450,2610,2610,2610,2610,0
|
|
20240320,194100,2148257450,2610,2610,2610,2610,0
|
|
20240320,194000,2148257450,2610,2610,2610,2610,0
|
|
20240320,193900,2148257450,2610,2610,2610,2610,0
|
|
20240320,193800,2148257450,2610,2610,2610,2610,0
|
|
20240320,193700,2148257450,2610,2610,2610,2610,0
|
|
20240320,193600,2148257450,2610,2610,2610,2610,0
|
|
20240320,193500,2148257450,2610,2610,2610,2610,0
|
|
20240320,193400,2148257450,2610,2610,2610,2610,0
|
|
20240320,193300,2148257450,2610,2610,2610,2610,0
|
|
20240320,193200,2148257450,2610,2610,2610,2610,0
|
|
20240320,193100,2148257450,2610,2610,2610,2610,0
|
|
20240320,193000,2148257450,2610,2610,2610,2610,0
|
|
20240320,192900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,192800,2148257450,2610,2610,2610,2610,0
|
|
20240320,192700,2148257450,2610,2610,2610,2610,0
|
|
20240320,192600,2148257450,2610,2610,2610,2610,0
|
|
20240320,192500,2148257450,2610,2610,2610,2610,0
|
|
20240320,192400,2148257450,2610,2610,2610,2610,0
|
|
20240320,192300,2148257450,2610,2610,2610,2610,0
|
|
20240320,192200,2148257450,2610,2610,2610,2610,0
|
|
20240320,192100,2148257450,2610,2610,2610,2610,0
|
|
20240320,192000,2148257450,2610,2610,2610,2610,0
|
|
20240320,191900,2148257450,2610,2610,2610,2610,0
|
|
20240320,191800,2148257450,2610,2610,2610,2610,0
|
|
20240320,191700,2148257450,2610,2610,2610,2610,0
|
|
20240320,191600,2148257450,2610,2610,2610,2610,0
|
|
20240320,191500,2148257450,2610,2610,2610,2610,0
|
|
20240320,191400,2148257450,2610,2610,2610,2610,0
|
|
20240320,191300,2148257450,2610,2610,2610,2610,0
|
|
20240320,191200,2148257450,2610,2610,2610,2610,0
|
|
20240320,191100,2148257450,2610,2610,2610,2610,0
|
|
20240320,191000,2148257450,2610,2610,2610,2610,0
|
|
20240320,190900,2148257450,2610,2610,2610,2610,0
|
|
20240320,190800,2148257450,2610,2610,2610,2610,0
|
|
20240320,190700,2148257450,2610,2610,2610,2610,0
|
|
20240320,190600,2148257450,2610,2610,2610,2610,0
|
|
20240320,190500,2148257450,2610,2610,2610,2610,0
|
|
20240320,190400,2148257450,2610,2610,2610,2610,0
|
|
20240320,190300,2148257450,2610,2610,2610,2610,0
|
|
20240320,190200,2148257450,2610,2610,2610,2610,0
|
|
20240320,190100,2148257450,2610,2610,2610,2610,0
|
|
20240320,190000,2148257450,2610,2610,2610,2610,0
|
|
20240320,185900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,185800,2148257450,2610,2610,2610,2610,0
|
|
20240320,185700,2148257450,2610,2610,2610,2610,0
|
|
20240320,185600,2148257450,2610,2610,2610,2610,0
|
|
20240320,185500,2148257450,2610,2610,2610,2610,0
|
|
20240320,185400,2148257450,2610,2610,2610,2610,0
|
|
20240320,185300,2148257450,2610,2610,2610,2610,0
|
|
20240320,185200,2148257450,2610,2610,2610,2610,0
|
|
20240320,185100,2148257450,2610,2610,2610,2610,0
|
|
20240320,185000,2148257450,2610,2610,2610,2610,0
|
|
20240320,184900,2148257450,2610,2610,2610,2610,0
|
|
20240320,184800,2148257450,2610,2610,2610,2610,0
|
|
20240320,184700,2148257450,2610,2610,2610,2610,0
|
|
20240320,184600,2148257450,2610,2610,2610,2610,0
|
|
20240320,184500,2148257450,2610,2610,2610,2610,0
|
|
20240320,184400,2148257450,2610,2610,2610,2610,0
|
|
20240320,184300,2148257450,2610,2610,2610,2610,0
|
|
20240320,184200,2148257450,2610,2610,2610,2610,0
|
|
20240320,184100,2148257450,2610,2610,2610,2610,0
|
|
20240320,184000,2148257450,2610,2610,2610,2610,0
|
|
20240320,183900,2148257450,2610,2610,2610,2610,0
|
|
20240320,183800,2148257450,2610,2610,2610,2610,0
|
|
20240320,183700,2148257450,2610,2610,2610,2610,0
|
|
20240320,183600,2148257450,2610,2610,2610,2610,0
|
|
20240320,183500,2148257450,2610,2610,2610,2610,0
|
|
20240320,183400,2148257450,2610,2610,2610,2610,0
|
|
20240320,183300,2148257450,2610,2610,2610,2610,0
|
|
20240320,183200,2148257450,2610,2610,2610,2610,0
|
|
20240320,183100,2148257450,2610,2610,2610,2610,0
|
|
20240320,183000,2148257450,2610,2610,2610,2610,0
|
|
20240320,182900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,182800,2148257450,2610,2610,2610,2610,0
|
|
20240320,182700,2148257450,2610,2610,2610,2610,0
|
|
20240320,182600,2148257450,2610,2610,2610,2610,0
|
|
20240320,182500,2148257450,2610,2610,2610,2610,0
|
|
20240320,182400,2148257450,2610,2610,2610,2610,0
|
|
20240320,182300,2148257450,2610,2610,2610,2610,0
|
|
20240320,182200,2148257450,2610,2610,2610,2610,0
|
|
20240320,182100,2148257450,2610,2610,2610,2610,0
|
|
20240320,182000,2148257450,2610,2610,2610,2610,0
|
|
20240320,181900,2148257450,2610,2610,2610,2610,0
|
|
20240320,181800,2148257450,2610,2610,2610,2610,0
|
|
20240320,181700,2148257450,2610,2610,2610,2610,0
|
|
20240320,181600,2148257450,2610,2610,2610,2610,0
|
|
20240320,181500,2148257450,2610,2610,2610,2610,0
|
|
20240320,181400,2148257450,2610,2610,2610,2610,0
|
|
20240320,181300,2148257450,2610,2610,2610,2610,0
|
|
20240320,181200,2148257450,2610,2610,2610,2610,0
|
|
20240320,181100,2148257450,2610,2610,2610,2610,0
|
|
20240320,181000,2148257450,2610,2610,2610,2610,0
|
|
20240320,180900,2148257450,2610,2610,2610,2610,0
|
|
20240320,180800,2148257450,2610,2610,2610,2610,0
|
|
20240320,180700,2148257450,2610,2610,2610,2610,0
|
|
20240320,180600,2148257450,2610,2610,2610,2610,0
|
|
20240320,180500,2148257450,2610,2610,2610,2610,0
|
|
20240320,180400,2148257450,2610,2610,2610,2610,0
|
|
20240320,180300,2148257450,2610,2610,2610,2610,0
|
|
20240320,180200,2148257450,2610,2610,2610,2610,0
|
|
20240320,180100,2148257450,2610,2610,2610,2610,0
|
|
20240320,180000,2148257450,2610,2610,2610,2610,0
|
|
20240320,175900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,175800,2148257450,2610,2610,2610,2610,0
|
|
20240320,175700,2148257450,2610,2610,2610,2610,0
|
|
20240320,175600,2148257450,2610,2610,2610,2610,0
|
|
20240320,175500,2148257450,2610,2610,2610,2610,0
|
|
20240320,175400,2148257450,2610,2610,2610,2610,0
|
|
20240320,175300,2148257450,2610,2610,2610,2610,0
|
|
20240320,175200,2148257450,2610,2610,2610,2610,0
|
|
20240320,175100,2148257450,2610,2610,2610,2610,0
|
|
20240320,175000,2148257450,2610,2610,2610,2610,0
|
|
20240320,174900,2148257450,2610,2610,2610,2610,0
|
|
20240320,174800,2148257450,2610,2610,2610,2610,0
|
|
20240320,174700,2148257450,2610,2610,2610,2610,0
|
|
20240320,174600,2148257450,2610,2610,2610,2610,0
|
|
20240320,174500,2148257450,2610,2610,2610,2610,0
|
|
20240320,174400,2148257450,2610,2610,2610,2610,0
|
|
20240320,174300,2148257450,2610,2610,2610,2610,0
|
|
20240320,174200,2148257450,2610,2610,2610,2610,0
|
|
20240320,174100,2148257450,2610,2610,2610,2610,0
|
|
20240320,174000,2148257450,2610,2610,2610,2610,0
|
|
20240320,173900,2148257450,2610,2610,2610,2610,0
|
|
20240320,173800,2148257450,2610,2610,2610,2610,0
|
|
20240320,173700,2148257450,2610,2610,2610,2610,0
|
|
20240320,173600,2148257450,2610,2610,2610,2610,0
|
|
20240320,173500,2148257450,2610,2610,2610,2610,0
|
|
20240320,173400,2148257450,2610,2610,2610,2610,0
|
|
20240320,173300,2148257450,2610,2610,2610,2610,0
|
|
20240320,173200,2148257450,2610,2610,2610,2610,0
|
|
20240320,173100,2148257450,2610,2610,2610,2610,0
|
|
20240320,173000,2148257450,2610,2610,2610,2610,0
|
|
20240320,172900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,172800,2148257450,2610,2610,2610,2610,0
|
|
20240320,172700,2148257450,2610,2610,2610,2610,0
|
|
20240320,172600,2148257450,2610,2610,2610,2610,0
|
|
20240320,172500,2148257450,2610,2610,2610,2610,0
|
|
20240320,172400,2148257450,2610,2610,2610,2610,0
|
|
20240320,172300,2148257450,2610,2610,2610,2610,0
|
|
20240320,172200,2148257450,2610,2610,2610,2610,0
|
|
20240320,172100,2148257450,2610,2610,2610,2610,0
|
|
20240320,172000,2148257450,2610,2610,2610,2610,0
|
|
20240320,171900,2148257450,2610,2610,2610,2610,0
|
|
20240320,171800,2148257450,2610,2610,2610,2610,0
|
|
20240320,171700,2148257450,2610,2610,2610,2610,0
|
|
20240320,171600,2148257450,2610,2610,2610,2610,0
|
|
20240320,171500,2148257450,2610,2610,2610,2610,0
|
|
20240320,171400,2148257450,2610,2610,2610,2610,0
|
|
20240320,171300,2148257450,2610,2610,2610,2610,0
|
|
20240320,171200,2148257450,2610,2610,2610,2610,0
|
|
20240320,171100,2148257450,2610,2610,2610,2610,0
|
|
20240320,171000,2148257450,2610,2610,2610,2610,0
|
|
20240320,170900,2148257450,2610,2610,2610,2610,0
|
|
20240320,170800,2148257450,2610,2610,2610,2610,0
|
|
20240320,170700,2148257450,2610,2610,2610,2610,0
|
|
20240320,170600,2148257450,2610,2610,2610,2610,0
|
|
20240320,170500,2148257450,2610,2610,2610,2610,0
|
|
20240320,170400,2148257450,2610,2610,2610,2610,0
|
|
20240320,170300,2148257450,2610,2610,2610,2610,0
|
|
20240320,170200,2148257450,2610,2610,2610,2610,0
|
|
20240320,170100,2148257450,2610,2610,2610,2610,0
|
|
20240320,170000,2148257450,2610,2610,2610,2610,0
|
|
20240320,165900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,165800,2148257450,2610,2610,2610,2610,0
|
|
20240320,165700,2148257450,2610,2610,2610,2610,0
|
|
20240320,165600,2148257450,2610,2610,2610,2610,0
|
|
20240320,165500,2148257450,2610,2610,2610,2610,0
|
|
20240320,165400,2148257450,2610,2610,2610,2610,0
|
|
20240320,165300,2148257450,2610,2610,2610,2610,0
|
|
20240320,165200,2148257450,2610,2610,2610,2610,0
|
|
20240320,165100,2148257450,2610,2610,2610,2610,0
|
|
20240320,165000,2148257450,2610,2610,2610,2610,0
|
|
20240320,164900,2148257450,2610,2610,2610,2610,0
|
|
20240320,164800,2148257450,2610,2610,2610,2610,0
|
|
20240320,164700,2148257450,2610,2610,2610,2610,0
|
|
20240320,164600,2148257450,2610,2610,2610,2610,0
|
|
20240320,164500,2148257450,2610,2610,2610,2610,0
|
|
20240320,164400,2148257450,2610,2610,2610,2610,0
|
|
20240320,164300,2148257450,2610,2610,2610,2610,0
|
|
20240320,164200,2148257450,2610,2610,2610,2610,0
|
|
20240320,164100,2148257450,2610,2610,2610,2610,0
|
|
20240320,164000,2148257450,2610,2610,2610,2610,0
|
|
20240320,163900,2148257450,2610,2610,2610,2610,0
|
|
20240320,163800,2148257450,2610,2610,2610,2610,0
|
|
20240320,163700,2148257450,2610,2610,2610,2610,0
|
|
20240320,163600,2148257450,2610,2610,2610,2610,0
|
|
20240320,163500,2148257450,2610,2610,2610,2610,0
|
|
20240320,163400,2148257450,2610,2610,2610,2610,0
|
|
20240320,163300,2148257450,2610,2610,2610,2610,0
|
|
20240320,163200,2148257450,2610,2610,2610,2610,0
|
|
20240320,163100,2148257450,2610,2610,2610,2610,0
|
|
20240320,163000,2148257450,2610,2610,2610,2610,0
|
|
20240320,162900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,162800,2148257450,2610,2610,2610,2610,0
|
|
20240320,162700,2148257450,2610,2610,2610,2610,0
|
|
20240320,162600,2148257450,2610,2610,2610,2610,0
|
|
20240320,162500,2148257450,2610,2610,2610,2610,0
|
|
20240320,162400,2148257450,2610,2610,2610,2610,0
|
|
20240320,162300,2148257450,2610,2610,2610,2610,0
|
|
20240320,162200,2148257450,2610,2610,2610,2610,0
|
|
20240320,162100,2148257450,2610,2610,2610,2610,0
|
|
20240320,162000,2148257450,2610,2610,2610,2610,0
|
|
20240320,161900,2148257450,2610,2610,2610,2610,0
|
|
20240320,161800,2148257450,2610,2610,2610,2610,0
|
|
20240320,161700,2148257450,2610,2610,2610,2610,0
|
|
20240320,161600,2148257450,2610,2610,2610,2610,0
|
|
20240320,161500,2148257450,2610,2610,2610,2610,0
|
|
20240320,161400,2148257450,2610,2610,2610,2610,0
|
|
20240320,161300,2148257450,2610,2610,2610,2610,0
|
|
20240320,161200,2148257450,2610,2610,2610,2610,0
|
|
20240320,161100,2148257450,2610,2610,2610,2610,0
|
|
20240320,161000,2148257450,2610,2610,2610,2610,0
|
|
20240320,160900,2148257450,2610,2610,2610,2610,0
|
|
20240320,160800,2148257450,2610,2610,2610,2610,0
|
|
20240320,160700,2148257450,2610,2610,2610,2610,0
|
|
20240320,160600,2148257450,2610,2610,2610,2610,0
|
|
20240320,160500,2148257450,2610,2610,2610,2610,0
|
|
20240320,160400,2148257450,2610,2610,2610,2610,0
|
|
20240320,160300,2148257450,2610,2610,2610,2610,0
|
|
20240320,160200,2148257450,2610,2610,2610,2610,0
|
|
20240320,160100,2148257450,2610,2610,2610,2610,0
|
|
20240320,160000,2148257450,2610,2610,2610,2610,0
|
|
20240320,155900,2148257450,2610,2610,2610,2610,11160
|
|
20240320,155800,2148257450,2610,2610,2610,2610,0
|
|
20240320,155700,2148257450,2610,2610,2610,2610,0
|
|
20240320,155600,2148257450,2610,2610,2610,2610,0
|
|
20240320,155500,2148257450,2610,2610,2610,2610,0
|
|
20240320,155400,2148257450,2610,2610,2610,2610,0
|
|
20240320,155300,2148257450,2610,2610,2610,2610,0
|
|
20240320,155200,2148257450,2610,2610,2610,2610,0
|
|
20240320,155100,2148257450,2610,2610,2610,2610,0
|
|
20240320,155000,2148257450,2610,2610,2610,2610,0
|
|
20240320,154900,2148257450,2610,2610,2610,2610,0
|
|
20240320,154800,2148257450,2610,2610,2610,2610,0
|
|
20240320,154700,2148257450,2610,2610,2610,2610,0
|
|
20240320,154600,2148257450,2610,2610,2610,2610,0
|
|
20240320,154500,2148257450,2610,2610,2610,2610,0
|
|
20240320,154400,2148257450,2610,2610,2610,2610,0
|
|
20240320,154300,2148257450,2610,2610,2610,2610,0
|
|
20240320,154200,2148257450,2610,2610,2610,2610,0
|
|
20240320,154100,2148257450,2610,2610,2610,2610,0
|
|
20240320,154000,2148257450,2610,2610,2610,2610,0
|
|
20240320,153900,2148257450,2610,2610,2610,2610,0
|
|
20240320,153800,2148257450,2610,2610,2610,2610,0
|
|
20240320,153700,2148257450,2610,2610,2610,2610,0
|
|
20240320,153600,2148257450,2610,2610,2610,2610,0
|
|
20240320,153500,2148257450,2610,2610,2610,2610,0
|
|
20240320,153400,2148257450,2610,2610,2610,2610,0
|
|
20240320,153300,2148257450,2610,2610,2610,2610,0
|
|
20240320,153200,2148257450,2610,2610,2610,2610,0
|
|
20240320,153100,2148257450,2610,2610,2610,2610,0
|
|
20240320,153000,2148257450,2610,2610,2610,2610,11160
|
|
20240320,152900,2119129850,2610,2610,2610,2610,0
|
|
20240320,152800,2119129850,2610,2610,2610,2610,0
|
|
20240320,152700,2119129850,2610,2610,2610,2610,0
|
|
20240320,152600,2119129850,2610,2610,2610,2610,0
|
|
20240320,152500,2119129850,2610,2610,2610,2610,0
|
|
20240320,152400,2119129850,2610,2610,2610,2610,0
|
|
20240320,152300,2119129850,2610,2610,2610,2610,0
|
|
20240320,152200,2119129850,2610,2610,2610,2610,0
|
|
20240320,152100,2119129850,2610,2610,2610,2610,0
|
|
20240320,152000,2119129850,2610,2610,2610,2610,0
|
|
20240320,151900,2119129850,2610,2600,2610,2600,848
|
|
20240320,151800,2116919615,2605,2600,2610,2600,2672
|
|
20240320,151700,2109959470,2610,2600,2610,2600,462
|
|
20240320,151600,2108756740,2605,2600,2610,2600,344
|
|
20240320,151500,2107861445,2610,2600,2610,2600,800
|
|
20240320,151400,2105775815,2610,2600,2610,2600,802
|
|
20240320,151300,2103684965,2610,2610,2610,2600,303
|
|
20240320,151200,2102896625,2605,2600,2605,2600,4326
|
|
20240320,151100,2091628410,2605,2605,2605,2600,300
|
|
20240320,151000,2090848145,2605,2600,2605,2600,453
|
|
20240320,150900,2089669115,2605,2600,2605,2600,6696
|
|
20240320,150800,2072227375,2605,2605,2605,2600,1331
|
|
20240320,150700,2068761475,2605,2600,2605,2600,1278
|
|
20240320,150600,2065433325,2605,2600,2605,2600,527
|
|
20240320,150500,2064061705,2600,2605,2610,2600,5856
|
|
20240320,150400,2048833550,2605,2605,2605,2600,327
|
|
20240320,150300,2047982770,2605,2605,2605,2600,831
|
|
20240320,150200,2045819060,2610,2610,2610,2600,803
|
|
20240320,150100,2043730830,2610,2610,2610,2600,299
|
|
20240320,150000,2042953020,2610,2610,2610,2600,291
|
|
20240320,145900,2042195940,2610,2600,2610,2600,1535
|
|
20240320,145800,2038194310,2610,2610,2610,2600,339
|
|
20240320,145700,2037312280,2610,2610,2610,2600,544
|
|
20240320,145600,2035896155,2605,2600,2610,2600,557
|
|
20240320,145500,2034447240,2605,2610,2610,2595,2349
|
|
20240320,145400,2028330510,2600,2595,2610,2595,477
|
|
20240320,145300,2027091410,2600,2605,2610,2600,5208
|
|
20240320,145200,2013525040,2600,2600,2605,2600,1190
|
|
20240320,145100,2010429735,2600,2595,2605,2595,573
|
|
20240320,145000,2008942115,2605,2605,2605,2595,951
|
|
20240320,144900,2006467520,2605,2605,2605,2595,359
|
|
20240320,144800,2005535095,2605,2605,2605,2595,570
|
|
20240320,144700,2004054965,2605,2610,2610,2595,1451
|
|
20240320,144600,2000277925,2595,2610,2610,2595,9050
|
|
20240320,144500,1976779750,2600,2605,2610,2600,961
|
|
20240320,144400,1974278445,2605,2605,2605,2600,347
|
|
20240320,144300,1973375890,2605,2605,2610,2600,2475
|
|
20240320,144200,1966939325,2610,2600,2610,2600,369
|
|
20240320,144100,1965979295,2610,2610,2610,2600,447
|
|
20240320,144000,1964816195,2600,2610,2610,2600,604
|
|
20240320,143900,1963245185,2600,2605,2610,2600,400
|
|
20240320,143800,1962204770,2610,2610,2610,2600,671
|
|
20240320,143700,1960459025,2600,2610,2610,2600,565
|
|
20240320,143600,1958989145,2600,2610,2610,2600,587
|
|
20240320,143500,1957462035,2610,2610,2610,2600,1782
|
|
20240320,143400,1952816770,2610,2610,2610,2600,594
|
|
20240320,143300,1951271565,2610,2600,2610,2600,737
|
|
20240320,143200,1949354180,2610,2610,2610,2600,563
|
|
20240320,143100,1947889470,2610,2600,2610,2600,358
|
|
20240320,143000,1946958030,2610,2600,2610,2600,596
|
|
20240320,142900,1945407600,2610,2610,2610,2610,139
|
|
20240320,142800,1945044810,2600,2610,2610,2600,341
|
|
20240320,142700,1944157570,2600,2610,2610,2600,1653
|
|
20240320,142600,1939858830,2610,2605,2610,2600,976
|
|
20240320,142500,1937317525,2600,2605,2610,2600,403
|
|
20240320,142400,1936267405,2610,2610,2610,2605,7764
|
|
20240320,142300,1916005785,2610,2610,2610,2600,343
|
|
20240320,142200,1915113325,2610,2610,2610,2600,3969
|
|
20240320,142100,1904776125,2610,2600,2610,2600,338
|
|
20240320,142000,1903896800,2610,2605,2610,2595,5983
|
|
20240320,141900,1888329255,2595,2595,2605,2595,534
|
|
20240320,141800,1886942905,2605,2595,2605,2595,358
|
|
20240320,141700,1886013085,2605,2605,2605,2595,267
|
|
20240320,141600,1885319605,2595,2605,2605,2595,392
|
|
20240320,141500,1884301555,2595,2605,2605,2595,339
|
|
20240320,141400,1883421220,2605,2600,2605,2595,576
|
|
20240320,141300,1881925785,2600,2605,2605,2595,354
|
|
20240320,141200,1881005375,2605,2600,2605,2600,5000
|
|
20240320,141100,1868005065,2605,2600,2605,2600,358
|
|
20240320,141000,1867073905,2605,2605,2605,2600,360
|
|
20240320,140900,1866137485,2605,2605,2605,2600,573
|
|
20240320,140800,1864647230,2605,2605,2605,2600,373
|
|
20240320,140700,1863676950,2605,2605,2605,2600,740
|
|
20240320,140600,1861750635,2605,2605,2605,2600,548
|
|
20240320,140500,1860325455,2605,2605,2605,2600,131
|
|
20240320,140400,1859984450,2600,2600,2605,2600,537
|
|
20240320,140300,1858587920,2600,2600,2605,2600,731
|
|
20240320,140200,1856686195,2600,2600,2605,2600,100
|
|
20240320,140100,1856426005,2600,2600,2600,2595,655
|
|
20240320,140000,1854725370,2600,2610,2610,2595,1920
|
|
20240320,135900,1849740250,2605,2610,2610,2600,4966
|
|
20240320,135800,1836826495,2605,2610,2610,2605,767
|
|
20240320,135700,1834826985,2610,2610,2610,2605,2579
|
|
20240320,135600,1828108285,2605,2605,2605,2600,1056
|
|
20240320,135500,1825359770,2605,2605,2605,2600,845
|
|
20240320,135400,1823159930,2605,2605,2605,2600,347
|
|
20240320,135300,1822257375,2605,2600,2605,2600,12669
|
|
20240320,135200,1789317880,2595,2600,2600,2595,338
|
|
20240320,135100,1788440460,2600,2595,2600,2595,563
|
|
20240320,135000,1786979015,2595,2600,2600,2595,382
|
|
20240320,134900,1785987205,2595,2600,2600,2595,628
|
|
20240320,134800,1784355785,2595,2600,2600,2595,481
|
|
20240320,134700,1783107545,2595,2595,2595,2595,486
|
|
20240320,134600,1781846375,2600,2600,2600,2595,596
|
|
20240320,134500,1780298160,2595,2600,2600,2595,769
|
|
20240320,134400,1778302600,2595,2600,2600,2595,376
|
|
20240320,134300,1777326380,2595,2595,2595,2595,472
|
|
20240320,134200,1776101540,2595,2595,2595,2595,305
|
|
20240320,134100,1775310065,2600,2600,2600,2600,483
|
|
20240320,134000,1774054265,2595,2595,2595,2595,472
|
|
20240320,133900,1772829425,2595,2600,2600,2595,1764
|
|
20240320,133800,1768251405,2600,2595,2600,2595,726
|
|
20240320,133700,1766366900,2595,2600,2600,2595,421
|
|
20240320,133600,1765274355,2600,2605,2605,2600,212
|
|
20240320,133500,1764722655,2605,2595,2605,2595,477
|
|
20240320,133400,1763484800,2595,2605,2605,2595,283
|
|
20240320,133300,1762750345,2595,2595,2595,2595,277
|
|
20240320,133200,1762031530,2595,2590,2605,2590,5888
|
|
20240320,133100,1746707105,2595,2595,2595,2590,1233
|
|
20240320,133000,1743508850,2595,2600,2600,2595,474
|
|
20240320,132900,1742278815,2595,2595,2595,2595,0
|
|
20240320,132800,1742278815,2595,2600,2600,2595,340
|
|
20240320,132700,1741396365,2595,2595,2600,2595,501
|
|
20240320,132600,1740096120,2595,2595,2595,2595,1608
|
|
20240320,132500,1735923360,2595,2595,2600,2595,974
|
|
20240320,132400,1733393320,2605,2595,2605,2595,5327
|
|
20240320,132300,1719523845,2595,2595,2600,2590,5378
|
|
20240320,132200,1705543530,2595,2595,2595,2590,548
|
|
20240320,132100,1704123830,2595,2595,2595,2595,214
|
|
20240320,132000,1703568500,2600,2595,2600,2590,294
|
|
20240320,131900,1702806945,2590,2595,2595,2590,457
|
|
20240320,131800,1701622015,2600,2600,2600,2590,710
|
|
20240320,131700,1699778775,2590,2590,2590,2590,1310
|
|
20240320,131600,1696385875,2595,2595,2605,2595,1027
|
|
20240320,131500,1693720755,2595,2595,2595,2595,276
|
|
20240320,131400,1693004535,2595,2595,2595,2590,1151
|
|
20240320,131300,1690020055,2595,2605,2605,2595,623
|
|
20240320,131200,1688400970,2595,2595,2595,2595,3909
|
|
20240320,131100,1678257115,2590,2595,2600,2590,3305
|
|
20240320,131000,1669681520,2595,2595,2595,2595,276
|
|
20240320,130900,1668965300,2600,2605,2605,2600,1291
|
|
20240320,130800,1665607665,2605,2600,2605,2600,380
|
|
20240320,130700,1664619150,2605,2605,2605,2605,252
|
|
20240320,130600,1663962690,2605,2605,2605,2600,707
|
|
20240320,130500,1662121940,2605,2605,2605,2605,118
|
|
20240320,130400,1661814550,2600,2595,2600,2595,2962
|
|
20240320,130300,1654123950,2600,2600,2600,2595,103
|
|
20240320,130200,1653856475,2600,2600,2600,2595,17
|
|
20240320,130100,1653812280,2600,2595,2600,2595,199
|
|
20240320,130000,1653295860,2600,2600,2600,2600,648
|
|
20240320,125900,1651611060,2600,2595,2600,2595,2094
|
|
20240320,125800,1646166785,2595,2600,2600,2595,424
|
|
20240320,125700,1645065490,2595,2600,2600,2595,321
|
|
20240320,125600,1644230895,2595,2600,2600,2595,6242
|
|
20240320,125500,1628032395,2600,2600,2600,2600,3
|
|
20240320,125400,1628024595,2595,2600,2600,2595,54
|
|
20240320,125300,1627884200,2600,2600,2600,2595,400
|
|
20240320,125200,1626845180,2605,2605,2605,2605,626
|
|
20240320,125100,1625214450,2605,2605,2605,2595,1242
|
|
20240320,125000,1621983640,2605,2600,2605,2600,412
|
|
20240320,124900,1620912425,2600,2600,2605,2600,24359
|
|
20240320,124800,1557569005,2605,2605,2605,2600,486
|
|
20240320,124700,1556303955,2605,2605,2605,2605,0
|
|
20240320,124600,1556303955,2605,2600,2605,2600,803
|
|
20240320,124500,1554216140,2605,2605,2605,2600,201
|
|
20240320,124400,1553693515,2600,2605,2605,2600,101
|
|
20240320,124300,1553430415,2605,2600,2605,2600,449
|
|
20240320,124200,1552261750,2605,2605,2605,2605,173
|
|
20240320,124100,1551811085,2605,2605,2605,2605,137
|
|
20240320,124000,1551454200,2600,2605,2605,2600,463
|
|
20240320,123900,1550249065,2605,2605,2605,2605,41
|
|
20240320,123800,1550142260,2610,2600,2610,2600,2926
|
|
20240320,123700,1542532610,2610,2610,2610,2610,2065
|
|
20240320,123600,1537142960,2610,2605,2610,2605,496
|
|
20240320,123500,1535848900,2600,2605,2605,2600,325
|
|
20240320,123400,1535003265,2605,2605,2605,2605,270
|
|
20240320,123300,1534299915,2605,2610,2610,2605,110
|
|
20240320,123200,1534013360,2605,2610,2610,2605,1819
|
|
20240320,123100,1529274545,2605,2610,2610,2605,15
|
|
20240320,123000,1529235450,2610,2605,2610,2605,206
|
|
20240320,122900,1528698770,2610,2610,2610,2610,21
|
|
20240320,122800,1528643960,2610,2610,2610,2610,134
|
|
20240320,122700,1528294220,2610,2610,2610,2605,884
|
|
20240320,122600,1525987960,2610,2610,2610,2610,0
|
|
20240320,122500,1525987960,2610,2610,2610,2610,68
|
|
20240320,122400,1525810480,2600,2610,2610,2600,226
|
|
20240320,122300,1525222580,2610,2610,2610,2605,356
|
|
20240320,122200,1524293670,2605,2600,2610,2600,260
|
|
20240320,122100,1523617085,2605,2605,2605,2605,100
|
|
20240320,122000,1523356585,2610,2610,2610,2610,405
|
|
20240320,121900,1522299535,2610,2605,2610,2600,231
|
|
20240320,121800,1521698735,2610,2610,2610,2605,456
|
|
20240320,121700,1520509340,2610,2600,2610,2600,198
|
|
20240320,121600,1519994520,2610,2610,2610,2610,1
|
|
20240320,121500,1519991910,2610,2610,2610,2605,1832
|
|
20240320,121400,1515210515,2610,2605,2610,2600,243
|
|
20240320,121300,1514578440,2610,2605,2610,2600,1533
|
|
20240320,121200,1510584455,2610,2610,2610,2610,334
|
|
20240320,121100,1509712715,2600,2610,2610,2600,199
|
|
20240320,121000,1509195285,2605,2605,2610,2605,28
|
|
20240320,120900,1509122310,2610,2600,2610,2600,198
|
|
20240320,120800,1508607490,2610,2610,2610,2600,911
|
|
20240320,120700,1506236780,2610,2610,2610,2610,0
|
|
20240320,120600,1506236780,2610,2600,2610,2600,198
|
|
20240320,120500,1505721960,2610,2600,2610,2600,534
|
|
20240320,120400,1504332020,2605,2605,2610,2600,935
|
|
20240320,120300,1501897310,2605,2605,2605,2605,2682
|
|
20240320,120200,1494910700,2605,2605,2605,2605,97
|
|
20240320,120100,1494658015,2605,2605,2605,2600,553
|
|
20240320,120000,1493218430,2605,2600,2605,2600,5
|
|
20240320,115900,1493205410,2605,2600,2605,2600,803
|
|
20240320,115800,1491117595,2605,2605,2605,2600,437
|
|
20240320,115700,1489980190,2610,2600,2610,2600,4330
|
|
20240320,115600,1478720110,2605,2600,2605,2600,2497
|
|
20240320,115500,1472216410,2605,2605,2605,2605,0
|
|
20240320,115400,1472216410,2605,2605,2605,2600,290
|
|
20240320,115300,1471460990,2605,2605,2605,2600,267
|
|
20240320,115200,1470766430,2605,2610,2610,2605,52
|
|
20240320,115100,1470630960,2605,2600,2610,2600,514
|
|
20240320,115000,1469292760,2605,2600,2605,2600,316
|
|
20240320,114900,1468471150,2600,2600,2600,2600,350
|
|
20240320,114800,1467561150,2600,2595,2600,2595,248
|
|
20240320,114700,1466917330,2600,2600,2600,2595,706
|
|
20240320,114600,1465081735,2600,2600,2600,2600,141
|
|
20240320,114500,1464715135,2600,2600,2600,2595,1782
|
|
20240320,114400,1460082915,2595,2595,2600,2595,886
|
|
20240320,114300,1457781815,2600,2595,2600,2595,1412
|
|
20240320,114200,1454111600,2595,2600,2600,2595,5941
|
|
20240320,114100,1438667520,2600,2600,2600,2600,51
|
|
20240320,114000,1438534920,2600,2600,2600,2595,809
|
|
20240320,113900,1436432495,2600,2600,2600,2600,14
|
|
20240320,113800,1436396095,2600,2600,2600,2595,103
|
|
20240320,113700,1436128300,2595,2595,2600,2595,407
|
|
20240320,113600,1435071085,2600,2600,2600,2600,315
|
|
20240320,113500,1434252085,2600,2595,2600,2595,657
|
|
20240320,113400,1432547150,2600,2600,2600,2595,275
|
|
20240320,113300,1431833490,2595,2595,2595,2590,2128
|
|
20240320,113200,1426314340,2595,2595,2595,2590,203
|
|
20240320,113100,1425788535,2595,2595,2595,2595,995
|
|
20240320,113000,1423206510,2595,2590,2595,2585,1862
|
|
20240320,112900,1418377320,2595,2595,2595,2585,113
|
|
20240320,112800,1418084110,2595,2595,2595,2595,12
|
|
20240320,112700,1418052970,2595,2590,2595,2590,3038
|
|
20240320,112600,1410184520,2595,2595,2595,2590,1588
|
|
20240320,112500,1406071155,2595,2595,2595,2590,509
|
|
20240320,112400,1404750305,2595,2590,2595,2590,1238
|
|
20240320,112300,1401543870,2590,2590,2590,2590,81
|
|
20240320,112200,1401334080,2595,2590,2595,2585,1049
|
|
20240320,112100,1398616590,2595,2590,2595,2585,97
|
|
20240320,112000,1398364955,2590,2595,2595,2590,2572
|
|
20240320,111900,1391703050,2595,2595,2595,2590,506
|
|
20240320,111800,1390390960,2595,2595,2595,2590,2064
|
|
20240320,111700,1385034895,2595,2595,2600,2595,2806
|
|
20240320,111600,1377751935,2600,2595,2600,2595,12
|
|
20240320,111500,1377720740,2600,2600,2600,2595,378
|
|
20240320,111400,1376738335,2600,2600,2600,2590,443
|
|
20240320,111300,1375588495,2600,2595,2600,2595,3132
|
|
20240320,111200,1367460885,2595,2590,2595,2590,235
|
|
20240320,111100,1366851620,2595,2595,2595,2590,414
|
|
20240320,111000,1365779275,2595,2595,2595,2595,1956
|
|
20240320,110900,1360703455,2595,2595,2595,2590,540
|
|
20240320,110800,1359303635,2595,2595,2595,2595,15
|
|
20240320,110700,1359264710,2595,2595,2595,2590,8
|
|
20240320,110600,1359243955,2595,2600,2600,2580,11324
|
|
20240320,110500,1329960180,2600,2595,2600,2590,5698
|
|
20240320,110400,1315179740,2595,2595,2595,2590,204
|
|
20240320,110300,1314651340,2595,2590,2595,2590,153
|
|
20240320,110200,1314254310,2595,2590,2595,2585,1688
|
|
20240320,110100,1309887490,2595,2595,2595,2590,436
|
|
20240320,110000,1308757050,2595,2600,2600,2585,94
|
|
20240320,105900,1308513185,2590,2590,2590,2585,1124
|
|
20240320,105800,1305602035,2590,2585,2590,2580,7177
|
|
20240320,105700,1287050315,2585,2585,2585,2585,2011
|
|
20240320,105600,1281851880,2580,2580,2585,2580,5843
|
|
20240320,105500,1266776925,2580,2580,2585,2580,2738
|
|
20240320,105400,1259712840,2585,2585,2585,2580,889
|
|
20240320,105300,1257418975,2580,2585,2585,2580,2552
|
|
20240320,105200,1250831725,2585,2590,2590,2580,2067
|
|
20240320,105100,1245484560,2580,2590,2590,2580,2736
|
|
20240320,105000,1238412905,2585,2590,2595,2585,1924
|
|
20240320,104900,1233434600,2590,2595,2600,2590,2990
|
|
20240320,104800,1225685220,2590,2600,2615,2585,4490
|
|
20240320,104700,1214027460,2600,2610,2610,2600,5911
|
|
20240320,104600,1198654115,2610,2610,2615,2605,2266
|
|
20240320,104500,1192739140,2610,2610,2615,2605,2357
|
|
20240320,104400,1186589395,2610,2610,2615,2605,3729
|
|
20240320,104300,1176862600,2610,2615,2615,2610,3021
|
|
20240320,104200,1168973245,2610,2610,2615,2605,3272
|
|
20240320,104100,1160432980,2610,2610,2615,2605,2817
|
|
20240320,104000,1153084165,2615,2610,2615,2605,2366
|
|
20240320,103900,1146908295,2605,2610,2615,2605,3178
|
|
20240320,103800,1138617645,2610,2610,2610,2605,3381
|
|
20240320,103700,1129801600,2605,2605,2610,2600,3458
|
|
20240320,103600,1120795365,2600,2605,2610,2600,2429
|
|
20240320,103500,1114466895,2610,2610,2610,2600,3486
|
|
20240320,103400,1105386020,2610,2610,2615,2605,2587
|
|
20240320,103300,1098637000,2610,2615,2620,2610,5707
|
|
20240320,103200,1083726010,2615,2615,2620,2605,2288
|
|
20240320,103100,1077751210,2615,2610,2620,2610,2687
|
|
20240320,103000,1070727605,2615,2605,2620,2605,2942
|
|
20240320,102900,1063046450,2610,2615,2620,2605,2686
|
|
20240320,102800,1056027390,2620,2615,2620,2610,1781
|
|
20240320,102700,1051368050,2620,2615,2620,2610,3506
|
|
20240320,102600,1042194065,2620,2615,2625,2615,4218
|
|
20240320,102500,1031149460,2620,2610,2625,2610,2000
|
|
20240320,102400,1025915740,2610,2620,2625,2610,3496
|
|
20240320,102300,1016767785,2620,2610,2620,2605,5228
|
|
20240320,102200,1003108075,2605,2610,2610,2605,2989
|
|
20240320,102100,995315010,2610,2605,2610,2600,6199
|
|
20240320,102000,979161275,2605,2605,2605,2595,3217
|
|
20240320,101900,970792800,2600,2600,2610,2600,5928
|
|
20240320,101800,955367165,2600,2595,2600,2590,3674
|
|
20240320,101700,945834615,2595,2585,2595,2585,3880
|
|
20240320,101600,935785420,2595,2585,2595,2585,4100
|
|
20240320,101500,925178990,2585,2575,2590,2575,2722
|
|
20240320,101400,918158995,2580,2570,2585,2570,5009
|
|
20240320,101300,905259840,2575,2580,2580,2565,3865
|
|
20240320,101200,895317380,2580,2575,2595,2575,1254
|
|
20240320,101100,892085310,2595,2560,2600,2560,6502
|
|
20240320,101000,875357925,2560,2555,2570,2555,10185
|
|
20240320,100900,849318290,2560,2570,2570,2555,13713
|
|
20240320,100800,814230975,2565,2560,2600,2555,16062
|
|
20240320,100700,773038160,2560,2565,2575,2560,14802
|
|
20240320,100600,735083465,2570,2575,2575,2560,10943
|
|
20240320,100500,706986680,2570,2560,2575,2560,11606
|
|
20240320,100400,677236415,2575,2570,2575,2560,14153
|
|
20240320,100300,640904710,2570,2575,2580,2570,12094
|
|
20240320,100200,609789815,2575,2575,2580,2570,12007
|
|
20240320,100100,578907350,2575,2580,2585,2575,11856
|
|
20240320,100000,548364175,2580,2580,2590,2575,14078
|
|
20240320,095900,512051455,2580,2585,2590,2575,15901
|
|
20240320,095800,471043645,2580,2595,2595,2580,11540
|
|
20240320,095700,441169515,2595,2605,2605,2595,23380
|
|
20240320,095600,380347575,2610,2615,2620,2610,32100
|
|
20240320,095500,296501015,2620,2625,2625,2620,19070
|
|
20240320,095400,246524265,2625,2625,2625,2625,1305
|
|
20240320,095300,243098640,2625,2625,2630,2625,277
|
|
20240320,095200,242371490,2630,2630,2630,2630,804
|
|
20240320,095100,240256970,2630,2625,2630,2625,576
|
|
20240320,095000,238743005,2630,2630,2630,2625,336
|
|
20240320,094900,237860305,2630,2625,2630,2625,469
|
|
20240320,094800,236627960,2630,2630,2630,2625,680
|
|
20240320,094700,234840545,2630,2630,2630,2625,512
|
|
20240320,094600,233494005,2630,2630,2630,2630,422
|
|
20240320,094500,232384145,2630,2625,2630,2625,3866
|
|
20240320,094400,222235865,2630,2625,2630,2625,2304
|
|
20240320,094300,216187845,2630,2630,2635,2630,593
|
|
20240320,094200,214628230,2635,2630,2635,2630,774
|
|
20240320,094100,212592585,2635,2630,2635,2630,134
|
|
20240320,094000,212240090,2635,2635,2635,2630,483
|
|
20240320,093900,210969335,2630,2630,2635,2630,193
|
|
20240320,093800,210461515,2635,2630,2635,2630,1716
|
|
20240320,093700,205947860,2630,2630,2630,2630,203
|
|
20240320,093600,205413970,2630,2630,2630,2630,388
|
|
20240320,093500,204393530,2635,2635,2635,2625,50
|
|
20240320,093400,204261935,2635,2630,2635,2630,212
|
|
20240320,093300,203704325,2630,2635,2635,2630,723
|
|
20240320,093200,201799270,2635,2635,2635,2635,122
|
|
20240320,093100,201477800,2635,2620,2635,2620,154
|
|
20240320,093000,201073810,2635,2620,2635,2620,2866
|
|
20240320,092900,193549670,2625,2620,2625,2620,935
|
|
20240320,092800,191097235,2625,2620,2625,2620,5439
|
|
20240320,092700,176846895,2620,2630,2630,2620,2559
|
|
20240320,092600,170131910,2630,2630,2630,2630,13
|
|
20240320,092500,170097720,2630,2625,2630,2625,73
|
|
20240320,092400,169906060,2630,2625,2630,2620,3200
|
|
20240320,092300,161511500,2625,2625,2625,2620,8869
|
|
20240320,092200,138267835,2625,2630,2630,2625,8761
|
|
20240320,092100,115268720,2635,2635,2635,2630,2495
|
|
20240320,092000,108705350,2630,2630,2635,2630,509
|
|
20240320,091900,107366660,2630,2635,2635,2630,1242
|
|
20240320,091800,104098935,2635,2630,2635,2630,3636
|
|
20240320,091700,94536075,2630,2630,2630,2630,334
|
|
20240320,091600,93657655,2630,2625,2630,2625,26
|
|
20240320,091500,93589380,2635,2625,2635,2625,1072
|
|
20240320,091400,90766075,2625,2630,2635,2625,2930
|
|
20240320,091300,83062770,2635,2630,2635,2630,247
|
|
20240320,091200,82413130,2630,2630,2635,2630,598
|
|
20240320,091100,80839630,2630,2635,2635,2630,139
|
|
20240320,091000,80473965,2630,2630,2635,2630,1836
|
|
20240320,090900,75645215,2635,2630,2635,2630,2767
|
|
20240320,090800,68362570,2635,2635,2635,2630,4416
|
|
20240320,090700,56731700,2635,2635,2635,2630,3051
|
|
20240320,090600,48706925,2635,2635,2635,2630,946
|
|
20240320,090500,46215040,2635,2630,2635,2625,3709
|
|
20240320,090400,36460755,2625,2620,2625,2620,3020
|
|
20240320,090300,28539010,2625,2625,2625,2620,1528
|
|
20240320,090200,24528255,2625,2630,2630,2620,1088
|
|
20240320,090100,21669295,2630,2630,2630,2630,768
|
|
20240320,090000,19649455,2635,2610,2635,2610,7478
|