663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,195900,2233684455,2595,2595,2595,2595,0
|
|
20240321,195800,2233684455,2595,2595,2595,2595,0
|
|
20240321,195700,2233684455,2595,2595,2595,2595,0
|
|
20240321,195600,2233684455,2595,2595,2595,2595,0
|
|
20240321,195500,2233684455,2595,2595,2595,2595,0
|
|
20240321,195400,2233684455,2595,2595,2595,2595,0
|
|
20240321,195300,2233684455,2595,2595,2595,2595,0
|
|
20240321,195200,2233684455,2595,2595,2595,2595,0
|
|
20240321,195100,2233684455,2595,2595,2595,2595,0
|
|
20240321,195000,2233684455,2595,2595,2595,2595,0
|
|
20240321,194900,2233684455,2595,2595,2595,2595,0
|
|
20240321,194800,2233684455,2595,2595,2595,2595,0
|
|
20240321,194700,2233684455,2595,2595,2595,2595,0
|
|
20240321,194600,2233684455,2595,2595,2595,2595,0
|
|
20240321,194500,2233684455,2595,2595,2595,2595,0
|
|
20240321,194400,2233684455,2595,2595,2595,2595,0
|
|
20240321,194300,2233684455,2595,2595,2595,2595,0
|
|
20240321,194200,2233684455,2595,2595,2595,2595,0
|
|
20240321,194100,2233684455,2595,2595,2595,2595,0
|
|
20240321,194000,2233684455,2595,2595,2595,2595,0
|
|
20240321,193900,2233684455,2595,2595,2595,2595,0
|
|
20240321,193800,2233684455,2595,2595,2595,2595,0
|
|
20240321,193700,2233684455,2595,2595,2595,2595,0
|
|
20240321,193600,2233684455,2595,2595,2595,2595,0
|
|
20240321,193500,2233684455,2595,2595,2595,2595,0
|
|
20240321,193400,2233684455,2595,2595,2595,2595,0
|
|
20240321,193300,2233684455,2595,2595,2595,2595,0
|
|
20240321,193200,2233684455,2595,2595,2595,2595,0
|
|
20240321,193100,2233684455,2595,2595,2595,2595,0
|
|
20240321,193000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,192900,2233684455,2595,2595,2595,2595,0
|
|
20240321,192800,2233684455,2595,2595,2595,2595,0
|
|
20240321,192700,2233684455,2595,2595,2595,2595,0
|
|
20240321,192600,2233684455,2595,2595,2595,2595,0
|
|
20240321,192500,2233684455,2595,2595,2595,2595,0
|
|
20240321,192400,2233684455,2595,2595,2595,2595,0
|
|
20240321,192300,2233684455,2595,2595,2595,2595,0
|
|
20240321,192200,2233684455,2595,2595,2595,2595,0
|
|
20240321,192100,2233684455,2595,2595,2595,2595,0
|
|
20240321,192000,2233684455,2595,2595,2595,2595,0
|
|
20240321,191900,2233684455,2595,2595,2595,2595,0
|
|
20240321,191800,2233684455,2595,2595,2595,2595,0
|
|
20240321,191700,2233684455,2595,2595,2595,2595,0
|
|
20240321,191600,2233684455,2595,2595,2595,2595,0
|
|
20240321,191500,2233684455,2595,2595,2595,2595,0
|
|
20240321,191400,2233684455,2595,2595,2595,2595,0
|
|
20240321,191300,2233684455,2595,2595,2595,2595,0
|
|
20240321,191200,2233684455,2595,2595,2595,2595,0
|
|
20240321,191100,2233684455,2595,2595,2595,2595,0
|
|
20240321,191000,2233684455,2595,2595,2595,2595,0
|
|
20240321,190900,2233684455,2595,2595,2595,2595,0
|
|
20240321,190800,2233684455,2595,2595,2595,2595,0
|
|
20240321,190700,2233684455,2595,2595,2595,2595,0
|
|
20240321,190600,2233684455,2595,2595,2595,2595,0
|
|
20240321,190500,2233684455,2595,2595,2595,2595,0
|
|
20240321,190400,2233684455,2595,2595,2595,2595,0
|
|
20240321,190300,2233684455,2595,2595,2595,2595,0
|
|
20240321,190200,2233684455,2595,2595,2595,2595,0
|
|
20240321,190100,2233684455,2595,2595,2595,2595,0
|
|
20240321,190000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,185900,2233684455,2595,2595,2595,2595,0
|
|
20240321,185800,2233684455,2595,2595,2595,2595,0
|
|
20240321,185700,2233684455,2595,2595,2595,2595,0
|
|
20240321,185600,2233684455,2595,2595,2595,2595,0
|
|
20240321,185500,2233684455,2595,2595,2595,2595,0
|
|
20240321,185400,2233684455,2595,2595,2595,2595,0
|
|
20240321,185300,2233684455,2595,2595,2595,2595,0
|
|
20240321,185200,2233684455,2595,2595,2595,2595,0
|
|
20240321,185100,2233684455,2595,2595,2595,2595,0
|
|
20240321,185000,2233684455,2595,2595,2595,2595,0
|
|
20240321,184900,2233684455,2595,2595,2595,2595,0
|
|
20240321,184800,2233684455,2595,2595,2595,2595,0
|
|
20240321,184700,2233684455,2595,2595,2595,2595,0
|
|
20240321,184600,2233684455,2595,2595,2595,2595,0
|
|
20240321,184500,2233684455,2595,2595,2595,2595,0
|
|
20240321,184400,2233684455,2595,2595,2595,2595,0
|
|
20240321,184300,2233684455,2595,2595,2595,2595,0
|
|
20240321,184200,2233684455,2595,2595,2595,2595,0
|
|
20240321,184100,2233684455,2595,2595,2595,2595,0
|
|
20240321,184000,2233684455,2595,2595,2595,2595,0
|
|
20240321,183900,2233684455,2595,2595,2595,2595,0
|
|
20240321,183800,2233684455,2595,2595,2595,2595,0
|
|
20240321,183700,2233684455,2595,2595,2595,2595,0
|
|
20240321,183600,2233684455,2595,2595,2595,2595,0
|
|
20240321,183500,2233684455,2595,2595,2595,2595,0
|
|
20240321,183400,2233684455,2595,2595,2595,2595,0
|
|
20240321,183300,2233684455,2595,2595,2595,2595,0
|
|
20240321,183200,2233684455,2595,2595,2595,2595,0
|
|
20240321,183100,2233684455,2595,2595,2595,2595,0
|
|
20240321,183000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,182900,2233684455,2595,2595,2595,2595,0
|
|
20240321,182800,2233684455,2595,2595,2595,2595,0
|
|
20240321,182700,2233684455,2595,2595,2595,2595,0
|
|
20240321,182600,2233684455,2595,2595,2595,2595,0
|
|
20240321,182500,2233684455,2595,2595,2595,2595,0
|
|
20240321,182400,2233684455,2595,2595,2595,2595,0
|
|
20240321,182300,2233684455,2595,2595,2595,2595,0
|
|
20240321,182200,2233684455,2595,2595,2595,2595,0
|
|
20240321,182100,2233684455,2595,2595,2595,2595,0
|
|
20240321,182000,2233684455,2595,2595,2595,2595,0
|
|
20240321,181900,2233684455,2595,2595,2595,2595,0
|
|
20240321,181800,2233684455,2595,2595,2595,2595,0
|
|
20240321,181700,2233684455,2595,2595,2595,2595,0
|
|
20240321,181600,2233684455,2595,2595,2595,2595,0
|
|
20240321,181500,2233684455,2595,2595,2595,2595,0
|
|
20240321,181400,2233684455,2595,2595,2595,2595,0
|
|
20240321,181300,2233684455,2595,2595,2595,2595,0
|
|
20240321,181200,2233684455,2595,2595,2595,2595,0
|
|
20240321,181100,2233684455,2595,2595,2595,2595,0
|
|
20240321,181000,2233684455,2595,2595,2595,2595,0
|
|
20240321,180900,2233684455,2595,2595,2595,2595,0
|
|
20240321,180800,2233684455,2595,2595,2595,2595,0
|
|
20240321,180700,2233684455,2595,2595,2595,2595,0
|
|
20240321,180600,2233684455,2595,2595,2595,2595,0
|
|
20240321,180500,2233684455,2595,2595,2595,2595,0
|
|
20240321,180400,2233684455,2595,2595,2595,2595,0
|
|
20240321,180300,2233684455,2595,2595,2595,2595,0
|
|
20240321,180200,2233684455,2595,2595,2595,2595,0
|
|
20240321,180100,2233684455,2595,2595,2595,2595,0
|
|
20240321,180000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,175900,2233684455,2595,2595,2595,2595,0
|
|
20240321,175800,2233684455,2595,2595,2595,2595,0
|
|
20240321,175700,2233684455,2595,2595,2595,2595,0
|
|
20240321,175600,2233684455,2595,2595,2595,2595,0
|
|
20240321,175500,2233684455,2595,2595,2595,2595,0
|
|
20240321,175400,2233684455,2595,2595,2595,2595,0
|
|
20240321,175300,2233684455,2595,2595,2595,2595,0
|
|
20240321,175200,2233684455,2595,2595,2595,2595,0
|
|
20240321,175100,2233684455,2595,2595,2595,2595,0
|
|
20240321,175000,2233684455,2595,2595,2595,2595,0
|
|
20240321,174900,2233684455,2595,2595,2595,2595,0
|
|
20240321,174800,2233684455,2595,2595,2595,2595,0
|
|
20240321,174700,2233684455,2595,2595,2595,2595,0
|
|
20240321,174600,2233684455,2595,2595,2595,2595,0
|
|
20240321,174500,2233684455,2595,2595,2595,2595,0
|
|
20240321,174400,2233684455,2595,2595,2595,2595,0
|
|
20240321,174300,2233684455,2595,2595,2595,2595,0
|
|
20240321,174200,2233684455,2595,2595,2595,2595,0
|
|
20240321,174100,2233684455,2595,2595,2595,2595,0
|
|
20240321,174000,2233684455,2595,2595,2595,2595,0
|
|
20240321,173900,2233684455,2595,2595,2595,2595,0
|
|
20240321,173800,2233684455,2595,2595,2595,2595,0
|
|
20240321,173700,2233684455,2595,2595,2595,2595,0
|
|
20240321,173600,2233684455,2595,2595,2595,2595,0
|
|
20240321,173500,2233684455,2595,2595,2595,2595,0
|
|
20240321,173400,2233684455,2595,2595,2595,2595,0
|
|
20240321,173300,2233684455,2595,2595,2595,2595,0
|
|
20240321,173200,2233684455,2595,2595,2595,2595,0
|
|
20240321,173100,2233684455,2595,2595,2595,2595,0
|
|
20240321,173000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,172900,2233684455,2595,2595,2595,2595,0
|
|
20240321,172800,2233684455,2595,2595,2595,2595,0
|
|
20240321,172700,2233684455,2595,2595,2595,2595,0
|
|
20240321,172600,2233684455,2595,2595,2595,2595,0
|
|
20240321,172500,2233684455,2595,2595,2595,2595,0
|
|
20240321,172400,2233684455,2595,2595,2595,2595,0
|
|
20240321,172300,2233684455,2595,2595,2595,2595,0
|
|
20240321,172200,2233684455,2595,2595,2595,2595,0
|
|
20240321,172100,2233684455,2595,2595,2595,2595,0
|
|
20240321,172000,2233684455,2595,2595,2595,2595,0
|
|
20240321,171900,2233684455,2595,2595,2595,2595,0
|
|
20240321,171800,2233684455,2595,2595,2595,2595,0
|
|
20240321,171700,2233684455,2595,2595,2595,2595,0
|
|
20240321,171600,2233684455,2595,2595,2595,2595,0
|
|
20240321,171500,2233684455,2595,2595,2595,2595,0
|
|
20240321,171400,2233684455,2595,2595,2595,2595,0
|
|
20240321,171300,2233684455,2595,2595,2595,2595,0
|
|
20240321,171200,2233684455,2595,2595,2595,2595,0
|
|
20240321,171100,2233684455,2595,2595,2595,2595,0
|
|
20240321,171000,2233684455,2595,2595,2595,2595,0
|
|
20240321,170900,2233684455,2595,2595,2595,2595,0
|
|
20240321,170800,2233684455,2595,2595,2595,2595,0
|
|
20240321,170700,2233684455,2595,2595,2595,2595,0
|
|
20240321,170600,2233684455,2595,2595,2595,2595,0
|
|
20240321,170500,2233684455,2595,2595,2595,2595,0
|
|
20240321,170400,2233684455,2595,2595,2595,2595,0
|
|
20240321,170300,2233684455,2595,2595,2595,2595,0
|
|
20240321,170200,2233684455,2595,2595,2595,2595,0
|
|
20240321,170100,2233684455,2595,2595,2595,2595,0
|
|
20240321,170000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,165900,2233684455,2595,2595,2595,2595,0
|
|
20240321,165800,2233684455,2595,2595,2595,2595,0
|
|
20240321,165700,2233684455,2595,2595,2595,2595,0
|
|
20240321,165600,2233684455,2595,2595,2595,2595,0
|
|
20240321,165500,2233684455,2595,2595,2595,2595,0
|
|
20240321,165400,2233684455,2595,2595,2595,2595,0
|
|
20240321,165300,2233684455,2595,2595,2595,2595,0
|
|
20240321,165200,2233684455,2595,2595,2595,2595,0
|
|
20240321,165100,2233684455,2595,2595,2595,2595,0
|
|
20240321,165000,2233684455,2595,2595,2595,2595,0
|
|
20240321,164900,2233684455,2595,2595,2595,2595,0
|
|
20240321,164800,2233684455,2595,2595,2595,2595,0
|
|
20240321,164700,2233684455,2595,2595,2595,2595,0
|
|
20240321,164600,2233684455,2595,2595,2595,2595,0
|
|
20240321,164500,2233684455,2595,2595,2595,2595,0
|
|
20240321,164400,2233684455,2595,2595,2595,2595,0
|
|
20240321,164300,2233684455,2595,2595,2595,2595,0
|
|
20240321,164200,2233684455,2595,2595,2595,2595,0
|
|
20240321,164100,2233684455,2595,2595,2595,2595,0
|
|
20240321,164000,2233684455,2595,2595,2595,2595,0
|
|
20240321,163900,2233684455,2595,2595,2595,2595,0
|
|
20240321,163800,2233684455,2595,2595,2595,2595,0
|
|
20240321,163700,2233684455,2595,2595,2595,2595,0
|
|
20240321,163600,2233684455,2595,2595,2595,2595,0
|
|
20240321,163500,2233684455,2595,2595,2595,2595,0
|
|
20240321,163400,2233684455,2595,2595,2595,2595,0
|
|
20240321,163300,2233684455,2595,2595,2595,2595,0
|
|
20240321,163200,2233684455,2595,2595,2595,2595,0
|
|
20240321,163100,2233684455,2595,2595,2595,2595,0
|
|
20240321,163000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,162900,2233684455,2595,2595,2595,2595,0
|
|
20240321,162800,2233684455,2595,2595,2595,2595,0
|
|
20240321,162700,2233684455,2595,2595,2595,2595,0
|
|
20240321,162600,2233684455,2595,2595,2595,2595,0
|
|
20240321,162500,2233684455,2595,2595,2595,2595,0
|
|
20240321,162400,2233684455,2595,2595,2595,2595,0
|
|
20240321,162300,2233684455,2595,2595,2595,2595,0
|
|
20240321,162200,2233684455,2595,2595,2595,2595,0
|
|
20240321,162100,2233684455,2595,2595,2595,2595,0
|
|
20240321,162000,2233684455,2595,2595,2595,2595,0
|
|
20240321,161900,2233684455,2595,2595,2595,2595,0
|
|
20240321,161800,2233684455,2595,2595,2595,2595,0
|
|
20240321,161700,2233684455,2595,2595,2595,2595,0
|
|
20240321,161600,2233684455,2595,2595,2595,2595,0
|
|
20240321,161500,2233684455,2595,2595,2595,2595,0
|
|
20240321,161400,2233684455,2595,2595,2595,2595,0
|
|
20240321,161300,2233684455,2595,2595,2595,2595,0
|
|
20240321,161200,2233684455,2595,2595,2595,2595,0
|
|
20240321,161100,2233684455,2595,2595,2595,2595,0
|
|
20240321,161000,2233684455,2595,2595,2595,2595,0
|
|
20240321,160900,2233684455,2595,2595,2595,2595,0
|
|
20240321,160800,2233684455,2595,2595,2595,2595,0
|
|
20240321,160700,2233684455,2595,2595,2595,2595,0
|
|
20240321,160600,2233684455,2595,2595,2595,2595,0
|
|
20240321,160500,2233684455,2595,2595,2595,2595,0
|
|
20240321,160400,2233684455,2595,2595,2595,2595,0
|
|
20240321,160300,2233684455,2595,2595,2595,2595,0
|
|
20240321,160200,2233684455,2595,2595,2595,2595,0
|
|
20240321,160100,2233684455,2595,2595,2595,2595,0
|
|
20240321,160000,2233684455,2595,2595,2595,2595,3925
|
|
20240321,155900,2233684455,2595,2595,2595,2595,0
|
|
20240321,155800,2233684455,2595,2595,2595,2595,0
|
|
20240321,155700,2233684455,2595,2595,2595,2595,0
|
|
20240321,155600,2233684455,2595,2595,2595,2595,0
|
|
20240321,155500,2233684455,2595,2595,2595,2595,0
|
|
20240321,155400,2233684455,2595,2595,2595,2595,0
|
|
20240321,155300,2233684455,2595,2595,2595,2595,0
|
|
20240321,155200,2233684455,2595,2595,2595,2595,0
|
|
20240321,155100,2233684455,2595,2595,2595,2595,0
|
|
20240321,155000,2233684455,2595,2595,2595,2595,0
|
|
20240321,154900,2233684455,2595,2595,2595,2595,0
|
|
20240321,154800,2233684455,2595,2595,2595,2595,0
|
|
20240321,154700,2233684455,2595,2595,2595,2595,0
|
|
20240321,154600,2233684455,2595,2595,2595,2595,0
|
|
20240321,154500,2233684455,2595,2595,2595,2595,0
|
|
20240321,154400,2233684455,2595,2595,2595,2595,0
|
|
20240321,154300,2233684455,2595,2595,2595,2595,0
|
|
20240321,154200,2233684455,2595,2595,2595,2595,0
|
|
20240321,154100,2233684455,2595,2595,2595,2595,0
|
|
20240321,154000,2233684455,2595,2595,2595,2595,0
|
|
20240321,153900,2233684455,2595,2595,2595,2595,0
|
|
20240321,153800,2233684455,2595,2595,2595,2595,0
|
|
20240321,153700,2233684455,2595,2595,2595,2595,0
|
|
20240321,153600,2233684455,2595,2595,2595,2595,0
|
|
20240321,153500,2233684455,2595,2595,2595,2595,0
|
|
20240321,153400,2233684455,2595,2595,2595,2595,0
|
|
20240321,153300,2233684455,2595,2595,2595,2595,0
|
|
20240321,153200,2233684455,2595,2595,2595,2595,0
|
|
20240321,153100,2233684455,2595,2595,2595,2595,0
|
|
20240321,153000,2233684455,2595,2595,2595,2595,7850
|
|
20240321,152900,2223499080,2600,2600,2600,2600,0
|
|
20240321,152800,2223499080,2600,2600,2600,2600,0
|
|
20240321,152700,2223499080,2600,2600,2600,2600,0
|
|
20240321,152600,2223499080,2600,2600,2600,2600,0
|
|
20240321,152500,2223499080,2600,2600,2600,2600,0
|
|
20240321,152400,2223499080,2600,2600,2600,2600,0
|
|
20240321,152300,2223499080,2600,2600,2600,2600,0
|
|
20240321,152200,2223499080,2600,2600,2600,2600,0
|
|
20240321,152100,2223499080,2600,2600,2600,2600,0
|
|
20240321,152000,2223499080,2600,2600,2600,2600,0
|
|
20240321,151900,2223499080,2600,2590,2600,2590,134
|
|
20240321,151800,2223151090,2600,2595,2600,2590,351
|
|
20240321,151700,2222240205,2595,2600,2605,2595,1040
|
|
20240321,151600,2219539170,2605,2595,2605,2595,2713
|
|
20240321,151500,2212481045,2600,2605,2605,2595,2296
|
|
20240321,151400,2206504650,2605,2605,2605,2590,6520
|
|
20240321,151300,2189581680,2605,2600,2605,2590,2566
|
|
20240321,151200,2182910425,2605,2605,2605,2590,2123
|
|
20240321,151100,2177383980,2600,2600,2600,2590,3862
|
|
20240321,151000,2167352290,2595,2600,2600,2595,8022
|
|
20240321,150900,2146498000,2600,2595,2600,2595,2774
|
|
20240321,150800,2139291810,2600,2595,2600,2595,2889
|
|
20240321,150700,2131784540,2595,2600,2600,2590,3702
|
|
20240321,150600,2122169995,2600,2600,2600,2590,1975
|
|
20240321,150500,2117038190,2600,2595,2600,2590,2888
|
|
20240321,150400,2109535035,2595,2600,2600,2590,3329
|
|
20240321,150300,2100889520,2600,2600,2600,2590,10056
|
|
20240321,150200,2074749815,2600,2595,2600,2590,7300
|
|
20240321,150100,2055805955,2595,2590,2595,2590,4835
|
|
20240321,150000,2043261545,2590,2590,2595,2585,4331
|
|
20240321,145900,2032033215,2595,2595,2595,2585,1705
|
|
20240321,145800,2027613870,2595,2590,2595,2585,1945
|
|
20240321,145700,2022582075,2590,2585,2595,2585,914
|
|
20240321,145600,2020216605,2590,2590,2595,2585,751
|
|
20240321,145500,2018271365,2590,2595,2595,2585,1738
|
|
20240321,145400,2013768550,2595,2585,2595,2585,1866
|
|
20240321,145300,2008942205,2590,2590,2595,2590,996
|
|
20240321,145200,2006360860,2590,2590,2595,2585,1298
|
|
20240321,145100,2003000955,2590,2590,2590,2585,990
|
|
20240321,145000,2000440670,2590,2585,2590,2585,1693
|
|
20240321,144900,1996062770,2590,2590,2590,2585,939
|
|
20240321,144800,1993633590,2590,2590,2595,2585,762
|
|
20240321,144700,1991661195,2590,2590,2595,2585,1754
|
|
20240321,144600,1987122530,2585,2585,2590,2585,1713
|
|
20240321,144500,1982689500,2585,2590,2590,2585,505
|
|
20240321,144400,1981383125,2590,2585,2590,2585,2070
|
|
20240321,144300,1976029305,2585,2590,2590,2585,1816
|
|
20240321,144200,1971330430,2590,2590,2590,2585,1574
|
|
20240321,144100,1967259500,2590,2590,2590,2585,763
|
|
20240321,144000,1965285390,2590,2590,2590,2585,2093
|
|
20240321,143900,1959873030,2585,2585,2590,2585,910
|
|
20240321,143800,1957520230,2590,2590,2590,2585,674
|
|
20240321,143700,1955776055,2585,2590,2590,2580,2059
|
|
20240321,143600,1950452145,2590,2590,2590,2585,1194
|
|
20240321,143500,1947363475,2590,2590,2590,2585,1785
|
|
20240321,143400,1942747205,2585,2585,2590,2585,1074
|
|
20240321,143300,1939968215,2585,2590,2590,2585,2450
|
|
20240321,143200,1933632805,2590,2590,2590,2585,1053
|
|
20240321,143100,1930908450,2590,2590,2590,2585,1087
|
|
20240321,143000,1928096115,2585,2595,2595,2585,897
|
|
20240321,142900,1925774105,2595,2590,2595,2590,905
|
|
20240321,142800,1923430135,2590,2595,2595,2585,1108
|
|
20240321,142700,1920561685,2595,2590,2595,2585,1783
|
|
20240321,142600,1915949340,2590,2590,2595,2585,4145
|
|
20240321,142500,1905214585,2590,2590,2590,2585,1425
|
|
20240321,142400,1901528890,2590,2590,2590,2585,1089
|
|
20240321,142300,1898712300,2585,2590,2590,2585,1355
|
|
20240321,142200,1895207730,2590,2590,2590,2585,1575
|
|
20240321,142100,1891134795,2585,2590,2590,2585,967
|
|
20240321,142000,1888632680,2590,2590,2590,2585,1860
|
|
20240321,141900,1883823560,2585,2590,2590,2585,1770
|
|
20240321,141800,1879243775,2590,2590,2590,2585,1057
|
|
20240321,141700,1876508490,2590,2585,2590,2580,1617
|
|
20240321,141600,1872328115,2585,2590,2590,2585,6621
|
|
20240321,141500,1855210505,2585,2590,2595,2585,911
|
|
20240321,141400,1852853795,2590,2590,2595,2585,680
|
|
20240321,141300,1851093820,2590,2590,2595,2585,1660
|
|
20240321,141200,1846800660,2590,2590,2590,2585,908
|
|
20240321,141100,1844451535,2590,2585,2590,2585,1277
|
|
20240321,141000,1841149030,2590,2590,2590,2585,1454
|
|
20240321,140900,1837388500,2590,2590,2590,2585,545
|
|
20240321,140800,1835979535,2585,2585,2590,2585,1463
|
|
20240321,140700,1832197315,2590,2585,2590,2585,814
|
|
20240321,140600,1830093085,2590,2590,2590,2585,3518
|
|
20240321,140500,1820989095,2590,2585,2590,2585,799
|
|
20240321,140400,1818923365,2590,2595,2595,2585,628
|
|
20240321,140300,1817298040,2595,2590,2595,2585,1962
|
|
20240321,140200,1812223325,2590,2590,2590,2585,1431
|
|
20240321,140100,1808521075,2590,2590,2590,2585,5331
|
|
20240321,140000,1794715000,2585,2585,2590,2585,1783
|
|
20240321,135900,1790105895,2590,2585,2590,2585,2116
|
|
20240321,135800,1784635210,2590,2585,2590,2585,500
|
|
20240321,135700,1783342695,2590,2585,2590,2585,1653
|
|
20240321,135600,1779069250,2590,2585,2590,2585,1014
|
|
20240321,135500,1776447930,2590,2590,2590,2585,1645
|
|
20240321,135400,1772195135,2585,2585,2590,2585,480
|
|
20240321,135300,1770954140,2590,2585,2590,2585,1721
|
|
20240321,135200,1766502450,2590,2590,2590,2585,846
|
|
20240321,135100,1764313980,2585,2590,2590,2585,1313
|
|
20240321,135000,1760919425,2585,2585,2590,2585,1602
|
|
20240321,134900,1756775830,2590,2590,2590,2585,1165
|
|
20240321,134800,1753763745,2590,2590,2590,2585,646
|
|
20240321,134700,1752093380,2590,2590,2590,2585,585
|
|
20240321,134600,1750579690,2590,2590,2590,2585,1191
|
|
20240321,134500,1747500540,2585,2585,2590,2585,1278
|
|
20240321,134400,1744196350,2590,2590,2595,2590,510
|
|
20240321,134300,1742875060,2595,2590,2595,2585,1116
|
|
20240321,134200,1739985545,2590,2595,2595,2585,610
|
|
20240321,134100,1738406425,2595,2595,2595,2590,664
|
|
20240321,134000,1736686595,2595,2585,2595,2585,2073
|
|
20240321,133900,1731320930,2590,2590,2595,2585,1759
|
|
20240321,133800,1726766600,2590,2585,2590,2585,1495
|
|
20240321,133700,1722901570,2590,2590,2595,2585,365
|
|
20240321,133600,1721957235,2595,2585,2595,2585,1929
|
|
20240321,133500,1716970540,2590,2590,2595,2585,2406
|
|
20240321,133400,1710740280,2590,2585,2590,2585,243
|
|
20240321,133300,1710112115,2590,2590,2590,2585,946
|
|
20240321,133200,1707666165,2590,2585,2590,2585,1105
|
|
20240321,133100,1704809685,2590,2590,2590,2585,215
|
|
20240321,133000,1704253515,2585,2590,2590,2585,2199
|
|
20240321,132900,1698562505,2585,2590,2590,2585,1278
|
|
20240321,132800,1695258070,2590,2585,2590,2585,1600
|
|
20240321,132700,1691119420,2590,2585,2590,2585,115
|
|
20240321,132600,1690821645,2590,2590,2590,2585,5849
|
|
20240321,132500,1675701760,2590,2585,2590,2585,1606
|
|
20240321,132400,1671549815,2590,2590,2590,2585,576
|
|
20240321,132300,1670060340,2585,2590,2590,2585,902
|
|
20240321,132200,1667727520,2585,2590,2590,2585,1177
|
|
20240321,132100,1664684905,2590,2590,2590,2585,837
|
|
20240321,132000,1662520275,2590,2585,2590,2585,859
|
|
20240321,131900,1660299330,2590,2585,2590,2585,710
|
|
20240321,131800,1658463900,2590,2590,2590,2585,851
|
|
20240321,131700,1656263480,2590,2590,2590,2585,1247
|
|
20240321,131600,1653037210,2590,2585,2590,2585,1076
|
|
20240321,131500,1650252855,2585,2585,2590,2585,4349
|
|
20240321,131400,1638994115,2590,2590,2590,2585,698
|
|
20240321,131300,1637188730,2590,2590,2595,2590,6373
|
|
20240321,131200,1620682635,2595,2595,2595,2590,799
|
|
20240321,131100,1618612830,2590,2590,2595,2590,825
|
|
20240321,131000,1616476040,2595,2590,2595,2585,1463
|
|
20240321,130900,1612685150,2585,2590,2590,2585,1203
|
|
20240321,130800,1609572580,2590,2585,2590,2585,2178
|
|
20240321,130700,1603936085,2590,2590,2590,2585,701
|
|
20240321,130600,1602122760,2590,2590,2590,2585,778
|
|
20240321,130500,1600111535,2590,2590,2590,2585,1111
|
|
20240321,130400,1597239060,2590,2590,2590,2585,883
|
|
20240321,130300,1594953915,2590,2590,2590,2585,1661
|
|
20240321,130200,1590656160,2590,2590,2595,2585,1024
|
|
20240321,130100,1588005565,2595,2595,2595,2590,1123
|
|
20240321,130000,1585094025,2590,2595,2595,2590,309
|
|
20240321,125900,1584293650,2590,2595,2595,2590,1494
|
|
20240321,125800,1580423660,2595,2595,2595,2590,1642
|
|
20240321,125700,1576170735,2595,2590,2595,2590,444
|
|
20240321,125600,1575019900,2595,2590,2595,2585,895
|
|
20240321,125500,1572702400,2590,2590,2595,2585,963
|
|
20240321,125400,1570209555,2595,2595,2595,2590,1103
|
|
20240321,125300,1567350360,2595,2590,2595,2585,883
|
|
20240321,125200,1565066435,2590,2590,2590,2585,661
|
|
20240321,125100,1563356210,2590,2590,2590,2585,1325
|
|
20240321,125000,1559930535,2590,2590,2595,2585,1071
|
|
20240321,124900,1557158675,2590,2590,2590,2585,800
|
|
20240321,124800,1555088600,2590,2590,2590,2585,1012
|
|
20240321,124700,1552471900,2590,2590,2595,2585,885
|
|
20240321,124600,1550178995,2590,2585,2595,2585,500
|
|
20240321,124500,1548885460,2595,2590,2595,2585,2642
|
|
20240321,124400,1542047385,2590,2590,2590,2585,1940
|
|
20240321,124300,1537025840,2590,2585,2590,2585,1126
|
|
20240321,124200,1534114960,2590,2585,2590,2585,344
|
|
20240321,124100,1533225215,2590,2590,2595,2585,1056
|
|
20240321,124000,1530493995,2590,2590,2590,2585,254
|
|
20240321,123900,1529836860,2590,2590,2590,2585,1197
|
|
20240321,123800,1526740945,2590,2590,2590,2585,1229
|
|
20240321,123700,1523562565,2595,2590,2595,2590,544
|
|
20240321,123600,1522153120,2595,2590,2595,2590,996
|
|
20240321,123500,1519573395,2590,2590,2590,2585,881
|
|
20240321,123400,1517295545,2585,2590,2595,2585,930
|
|
20240321,123300,1514889900,2595,2585,2595,2585,1898
|
|
20240321,123200,1509980675,2585,2590,2590,2585,396
|
|
20240321,123100,1508956940,2590,2585,2590,2585,1492
|
|
20240321,123000,1505099655,2590,2585,2590,2585,1207
|
|
20240321,122900,1501978785,2590,2585,2590,2585,671
|
|
20240321,122800,1500243680,2590,2590,2590,2585,2456
|
|
20240321,122700,1493888500,2585,2590,2590,2585,598
|
|
20240321,122600,1492342195,2590,2590,2590,2585,606
|
|
20240321,122500,1490775275,2590,2590,2590,2585,782
|
|
20240321,122400,1488753605,2585,2590,2590,2585,1458
|
|
20240321,122300,1484984270,2590,2590,2590,2585,234
|
|
20240321,122200,1484379335,2585,2590,2590,2585,973
|
|
20240321,122100,1481863015,2590,2590,2590,2585,1608
|
|
20240321,122000,1477703300,2590,2590,2590,2585,648
|
|
20240321,121900,1476027780,2590,2590,2590,2585,884
|
|
20240321,121800,1473740935,2590,2585,2590,2585,1358
|
|
20240321,121700,1470229775,2590,2585,2590,2585,686
|
|
20240321,121600,1468456450,2590,2585,2590,2585,2536
|
|
20240321,121500,1461900390,2590,2585,2590,2585,296
|
|
20240321,121400,1461135025,2590,2590,2595,2585,1257
|
|
20240321,121300,1457881075,2595,2590,2595,2590,295
|
|
20240321,121200,1457116360,2595,2590,2595,2590,487
|
|
20240321,121100,1455854615,2595,2595,2595,2590,1537
|
|
20240321,121000,1451873380,2595,2585,2595,2585,2012
|
|
20240321,120900,1446667190,2590,2585,2590,2580,14652
|
|
20240321,120800,1408858265,2590,2590,2590,2585,368
|
|
20240321,120700,1407906355,2590,2590,2590,2580,1747
|
|
20240321,120600,1403390510,2590,2590,2590,2585,1417
|
|
20240321,120500,1399725315,2590,2585,2590,2585,314
|
|
20240321,120400,1398913050,2590,2585,2590,2585,998
|
|
20240321,120300,1396333115,2590,2585,2590,2585,1133
|
|
20240321,120200,1393403910,2585,2585,2585,2580,2777
|
|
20240321,120100,1386229115,2585,2580,2585,2580,1409
|
|
20240321,120000,1382592510,2585,2585,2590,2580,10334
|
|
20240321,115900,1355880045,2590,2590,2590,2585,2173
|
|
20240321,115800,1350261875,2590,2590,2590,2585,1266
|
|
20240321,115700,1346988485,2590,2585,2590,2585,1415
|
|
20240321,115600,1343330675,2590,2585,2590,2585,1655
|
|
20240321,115500,1339051930,2590,2590,2590,2585,1067
|
|
20240321,115400,1336291085,2590,2585,2590,2585,1770
|
|
20240321,115300,1331714810,2590,2590,2590,2585,658
|
|
20240321,115200,1330013785,2590,2590,2595,2590,726
|
|
20240321,115100,1328132985,2595,2590,2595,2590,914
|
|
20240321,115000,1325765620,2595,2590,2595,2585,1555
|
|
20240321,114900,1321741225,2585,2590,2595,2585,2070
|
|
20240321,114800,1316383835,2595,2585,2595,2585,1203
|
|
20240321,114700,1313270435,2590,2590,2590,2585,3231
|
|
20240321,114600,1304918165,2590,2585,2590,2585,2296
|
|
20240321,114500,1298976345,2585,2590,2590,2585,1914
|
|
20240321,114400,1294027565,2590,2585,2590,2585,2307
|
|
20240321,114300,1288062775,2590,2590,2590,2585,1009
|
|
20240321,114200,1285453965,2590,2590,2590,2585,996
|
|
20240321,114100,1282877115,2590,2590,2590,2585,1771
|
|
20240321,114000,1278296290,2590,2585,2590,2585,2781
|
|
20240321,113900,1271101330,2590,2590,2590,2585,1171
|
|
20240321,113800,1268073680,2585,2585,2590,2585,1013
|
|
20240321,113700,1265452930,2590,2590,2590,2585,1879
|
|
20240321,113600,1260594705,2590,2590,2590,2585,1207
|
|
20240321,113500,1257474405,2590,2580,2590,2580,4216
|
|
20240321,113400,1246577700,2585,2585,2585,2580,1899
|
|
20240321,113300,1241673480,2585,2585,2585,2580,1627
|
|
20240321,113200,1237475370,2585,2580,2585,2580,885
|
|
20240321,113100,1235192030,2585,2580,2585,2580,1835
|
|
20240321,113000,1230452770,2585,2585,2585,2580,1947
|
|
20240321,112900,1225425555,2585,2585,2585,2580,1321
|
|
20240321,112800,1222017100,2585,2580,2585,2580,1500
|
|
20240321,112700,1218145560,2585,2580,2585,2580,994
|
|
20240321,112600,1215580960,2585,2585,2585,2580,889
|
|
20240321,112500,1213286440,2585,2585,2585,2580,2447
|
|
20240321,112400,1206965255,2585,2585,2590,2580,1407
|
|
20240321,112300,1203330630,2590,2585,2590,2580,2925
|
|
20240321,112200,1195777605,2580,2580,2585,2580,7516
|
|
20240321,112100,1176354075,2585,2585,2585,2580,2760
|
|
20240321,112000,1169224745,2585,2580,2585,2580,1394
|
|
20240321,111900,1165627150,2585,2585,2585,2580,965
|
|
20240321,111800,1163135305,2590,2590,2590,2585,575
|
|
20240321,111700,1161648010,2585,2585,2590,2580,1627
|
|
20240321,111600,1157445655,2585,2585,2590,2585,2075
|
|
20240321,111500,1152080500,2590,2580,2590,2580,946
|
|
20240321,111400,1149635835,2585,2580,2585,2580,1452
|
|
20240321,111300,1145888510,2585,2585,2590,2580,2567
|
|
20240321,111200,1139253615,2580,2585,2585,2580,1873
|
|
20240321,111100,1134421145,2580,2585,2585,2580,648
|
|
20240321,111000,1132748890,2580,2580,2585,2580,1936
|
|
20240321,110900,1127753950,2585,2585,2590,2580,1041
|
|
20240321,110800,1125063550,2590,2590,2590,2585,841
|
|
20240321,110700,1122888785,2585,2585,2590,2585,2778
|
|
20240321,110600,1115706465,2585,2590,2590,2580,1820
|
|
20240321,110500,1111003780,2590,2590,2590,2585,1414
|
|
20240321,110400,1107345720,2590,2585,2595,2585,6080
|
|
20240321,110300,1091603790,2590,2590,2590,2585,1544
|
|
20240321,110200,1087612105,2585,2590,2590,2585,1183
|
|
20240321,110100,1084553305,2590,2585,2590,2580,6538
|
|
20240321,110000,1067655905,2585,2585,2585,2580,901
|
|
20240321,105900,1065329870,2585,2590,2590,2585,3358
|
|
20240321,105800,1056649395,2590,2585,2590,2585,1190
|
|
20240321,105700,1053572770,2585,2585,2590,2585,1429
|
|
20240321,105600,1049878765,2590,2585,2590,2585,2023
|
|
20240321,105500,1044648875,2590,2590,2590,2585,3354
|
|
20240321,105400,1035975080,2590,2585,2590,2580,1951
|
|
20240321,105300,1030934570,2585,2585,2585,2580,4794
|
|
20240321,105200,1018548710,2585,2580,2585,2580,3235
|
|
20240321,105100,1010193500,2585,2580,2585,2580,3828
|
|
20240321,105000,1000314875,2585,2585,2585,2580,1424
|
|
20240321,104900,996638765,2585,2590,2590,2580,5324
|
|
20240321,104800,982885225,2590,2585,2590,2585,2165
|
|
20240321,104700,977282160,2585,2590,2590,2585,2209
|
|
20240321,104600,971571435,2590,2595,2595,2585,1244
|
|
20240321,104500,968353615,2590,2590,2590,2585,1538
|
|
20240321,104400,964375355,2590,2585,2590,2585,1259
|
|
20240321,104300,961120625,2590,2590,2590,2585,2463
|
|
20240321,104200,954751800,2590,2585,2590,2585,2092
|
|
20240321,104100,949342420,2585,2585,2590,2585,2038
|
|
20240321,104000,944071475,2590,2590,2590,2585,1503
|
|
20240321,103900,940183935,2590,2595,2595,2585,915
|
|
20240321,103800,937814635,2595,2590,2595,2585,2363
|
|
20240321,103700,931693790,2585,2590,2595,2585,1522
|
|
20240321,103600,927755335,2590,2590,2590,2585,1862
|
|
20240321,103500,922939815,2595,2590,2595,2585,720
|
|
20240321,103400,921074520,2590,2590,2595,2585,1550
|
|
20240321,103300,917063575,2590,2590,2590,2585,1274
|
|
20240321,103200,913770240,2585,2580,2595,2580,2048
|
|
20240321,103100,908478945,2580,2585,2585,2580,11965
|
|
20240321,103000,877555010,2590,2590,2590,2585,3409
|
|
20240321,102900,868738900,2590,2585,2590,2585,4407
|
|
20240321,102800,857346485,2585,2585,2590,2585,6464
|
|
20240321,102700,840635625,2585,2590,2590,2585,5026
|
|
20240321,102600,827642655,2590,2590,2595,2585,6939
|
|
20240321,102500,809688455,2590,2595,2595,2590,4932
|
|
20240321,102400,796914345,2595,2590,2600,2590,6493
|
|
20240321,102300,780076920,2600,2590,2605,2590,6201
|
|
20240321,102200,763998485,2590,2595,2600,2590,4058
|
|
20240321,102100,753482210,2595,2595,2600,2590,1657
|
|
20240321,102000,749185645,2595,2590,2595,2590,1766
|
|
20240321,101900,744607965,2595,2590,2595,2590,1103
|
|
20240321,101800,741750805,2590,2595,2595,2590,1382
|
|
20240321,101700,738171065,2590,2595,2595,2590,1274
|
|
20240321,101600,734870085,2600,2595,2600,2595,936
|
|
20240321,101500,732440610,2600,2600,2600,2595,3018
|
|
20240321,101400,724600815,2600,2600,2600,2595,803
|
|
20240321,101300,722516955,2600,2600,2600,2595,2214
|
|
20240321,101200,716769600,2600,2600,2605,2595,2044
|
|
20240321,101100,711461870,2600,2595,2605,2595,988
|
|
20240321,101000,708897845,2605,2595,2605,2595,2481
|
|
20240321,100900,702457320,2600,2595,2600,2595,2666
|
|
20240321,100800,695538930,2595,2595,2600,2590,2675
|
|
20240321,100700,688601255,2595,2590,2595,2590,2326
|
|
20240321,100600,682571305,2595,2595,2595,2590,1833
|
|
20240321,100500,677822370,2590,2595,2595,2590,2343
|
|
20240321,100400,671753750,2595,2595,2595,2590,2245
|
|
20240321,100300,665938305,2595,2590,2595,2585,6508
|
|
20240321,100200,649086245,2590,2595,2595,2585,3094
|
|
20240321,100100,641082010,2595,2590,2595,2585,3610
|
|
20240321,100000,631744480,2590,2585,2590,2585,1685
|
|
20240321,095900,627388670,2590,2595,2595,2585,2286
|
|
20240321,095800,621476660,2595,2590,2595,2590,1730
|
|
20240321,095700,616995310,2585,2595,2595,2585,10892
|
|
20240321,095600,588833240,2590,2585,2595,2585,1524
|
|
20240321,095500,584889370,2595,2590,2595,2585,4115
|
|
20240321,095400,574245525,2590,2595,2595,2585,4158
|
|
20240321,095300,563479910,2595,2590,2595,2585,16671
|
|
20240321,095200,520312570,2595,2590,2595,2590,3616
|
|
20240321,095100,510941835,2595,2600,2600,2590,2939
|
|
20240321,095000,503318800,2590,2600,2600,2590,11806
|
|
20240321,094900,472708560,2600,2605,2605,2590,8554
|
|
20240321,094800,450509650,2600,2605,2605,2600,7891
|
|
20240321,094700,429992975,2600,2600,2605,2600,786
|
|
20240321,094600,427949305,2605,2605,2605,2600,2071
|
|
20240321,094500,422564630,2605,2600,2605,2600,1351
|
|
20240321,094400,419051890,2600,2605,2605,2595,3021
|
|
20240321,094300,411199745,2605,2600,2610,2600,2709
|
|
20240321,094200,404154335,2605,2605,2605,2595,970
|
|
20240321,094100,401634520,2605,2605,2610,2600,5175
|
|
20240321,094000,388164525,2605,2600,2605,2600,1553
|
|
20240321,093900,384126050,2600,2595,2600,2595,463
|
|
20240321,093800,382923750,2595,2605,2605,2595,2136
|
|
20240321,093700,377376915,2605,2605,2605,2600,6387
|
|
20240321,093600,360769885,2605,2610,2610,2600,925
|
|
20240321,093500,358363820,2605,2605,2610,2605,464
|
|
20240321,093400,357155015,2600,2605,2605,2600,1999
|
|
20240321,093300,351951425,2610,2610,2615,2605,2746
|
|
20240321,093200,344797990,2615,2610,2615,2605,371
|
|
20240321,093100,343829710,2610,2605,2610,2605,550
|
|
20240321,093000,342396950,2605,2605,2605,2600,2283
|
|
20240321,092900,336457945,2605,2605,2605,2600,937
|
|
20240321,092800,334019060,2600,2610,2610,2600,8986
|
|
20240321,092700,310649535,2605,2615,2615,2605,2448
|
|
20240321,092600,304269760,2615,2610,2615,2610,634
|
|
20240321,092500,302614355,2610,2610,2615,2605,510
|
|
20240321,092400,301284075,2615,2610,2620,2605,14324
|
|
20240321,092300,263913400,2610,2615,2620,2610,1382
|
|
20240321,092200,260303800,2610,2620,2620,2610,2238
|
|
20240321,092100,254459405,2620,2615,2620,2615,3153
|
|
20240321,092000,246213930,2615,2615,2620,2615,2606
|
|
20240321,091900,239398885,2620,2620,2625,2620,722
|
|
20240321,091800,237507235,2620,2620,2620,2615,1657
|
|
20240321,091700,233173630,2625,2625,2625,2620,287
|
|
20240321,091600,232420755,2615,2620,2620,2615,4982
|
|
20240321,091500,219392760,2625,2630,2635,2620,48760
|
|
20240321,091400,91344820,2630,2620,2630,2620,2597
|
|
20240321,091300,84528705,2620,2615,2620,2615,1898
|
|
20240321,091200,79562275,2620,2620,2625,2620,2753
|
|
20240321,091100,72342390,2620,2625,2625,2620,612
|
|
20240321,091000,70738410,2620,2625,2630,2620,3052
|
|
20240321,090900,62741880,2625,2635,2635,2625,1610
|
|
20240321,090800,58508745,2635,2630,2635,2630,2927
|
|
20240321,090700,50810685,2630,2630,2630,2625,3838
|
|
20240321,090600,40722795,2630,2625,2630,2625,2158
|
|
20240321,090500,35050985,2630,2625,2630,2625,2349
|
|
20240321,090400,28884820,2625,2620,2625,2615,1839
|
|
20240321,090300,24068265,2625,2620,2625,2620,1276
|
|
20240321,090200,20724940,2620,2630,2630,2620,868
|
|
20240321,090100,18444800,2635,2630,2635,2630,1983
|
|
20240321,090000,13229490,2630,2615,2630,2615,5055
|