661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,195700,1884166480,2605,2605,2605,2605,0
|
|
20240325,195600,1884166480,2605,2605,2605,2605,0
|
|
20240325,195500,1884166480,2605,2605,2605,2605,0
|
|
20240325,195400,1884166480,2605,2605,2605,2605,0
|
|
20240325,195300,1884166480,2605,2605,2605,2605,0
|
|
20240325,195200,1884166480,2605,2605,2605,2605,0
|
|
20240325,195100,1884166480,2605,2605,2605,2605,0
|
|
20240325,195000,1884166480,2605,2605,2605,2605,0
|
|
20240325,194900,1884166480,2605,2605,2605,2605,0
|
|
20240325,194800,1884166480,2605,2605,2605,2605,0
|
|
20240325,194700,1884166480,2605,2605,2605,2605,0
|
|
20240325,194600,1884166480,2605,2605,2605,2605,0
|
|
20240325,194500,1884166480,2605,2605,2605,2605,0
|
|
20240325,194400,1884166480,2605,2605,2605,2605,0
|
|
20240325,194300,1884166480,2605,2605,2605,2605,0
|
|
20240325,194200,1884166480,2605,2605,2605,2605,0
|
|
20240325,194100,1884166480,2605,2605,2605,2605,0
|
|
20240325,194000,1884166480,2605,2605,2605,2605,0
|
|
20240325,193900,1884166480,2605,2605,2605,2605,0
|
|
20240325,193800,1884166480,2605,2605,2605,2605,0
|
|
20240325,193700,1884166480,2605,2605,2605,2605,0
|
|
20240325,193600,1884166480,2605,2605,2605,2605,0
|
|
20240325,193500,1884166480,2605,2605,2605,2605,0
|
|
20240325,193400,1884166480,2605,2605,2605,2605,0
|
|
20240325,193300,1884166480,2605,2605,2605,2605,0
|
|
20240325,193200,1884166480,2605,2605,2605,2605,0
|
|
20240325,193100,1884166480,2605,2605,2605,2605,0
|
|
20240325,193000,1884166480,2605,2605,2605,2605,0
|
|
20240325,192900,1884166480,2605,2605,2605,2605,0
|
|
20240325,192800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,192700,1884166480,2605,2605,2605,2605,0
|
|
20240325,192600,1884166480,2605,2605,2605,2605,0
|
|
20240325,192500,1884166480,2605,2605,2605,2605,0
|
|
20240325,192400,1884166480,2605,2605,2605,2605,0
|
|
20240325,192300,1884166480,2605,2605,2605,2605,0
|
|
20240325,192200,1884166480,2605,2605,2605,2605,0
|
|
20240325,192100,1884166480,2605,2605,2605,2605,0
|
|
20240325,192000,1884166480,2605,2605,2605,2605,0
|
|
20240325,191900,1884166480,2605,2605,2605,2605,0
|
|
20240325,191800,1884166480,2605,2605,2605,2605,0
|
|
20240325,191700,1884166480,2605,2605,2605,2605,0
|
|
20240325,191600,1884166480,2605,2605,2605,2605,0
|
|
20240325,191500,1884166480,2605,2605,2605,2605,0
|
|
20240325,191400,1884166480,2605,2605,2605,2605,0
|
|
20240325,191300,1884166480,2605,2605,2605,2605,0
|
|
20240325,191200,1884166480,2605,2605,2605,2605,0
|
|
20240325,191100,1884166480,2605,2605,2605,2605,0
|
|
20240325,191000,1884166480,2605,2605,2605,2605,0
|
|
20240325,190900,1884166480,2605,2605,2605,2605,0
|
|
20240325,190800,1884166480,2605,2605,2605,2605,0
|
|
20240325,190700,1884166480,2605,2605,2605,2605,0
|
|
20240325,190600,1884166480,2605,2605,2605,2605,0
|
|
20240325,190500,1884166480,2605,2605,2605,2605,0
|
|
20240325,190400,1884166480,2605,2605,2605,2605,0
|
|
20240325,190300,1884166480,2605,2605,2605,2605,0
|
|
20240325,190200,1884166480,2605,2605,2605,2605,0
|
|
20240325,190100,1884166480,2605,2605,2605,2605,0
|
|
20240325,190000,1884166480,2605,2605,2605,2605,0
|
|
20240325,185900,1884166480,2605,2605,2605,2605,0
|
|
20240325,185800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,185700,1884166480,2605,2605,2605,2605,0
|
|
20240325,185600,1884166480,2605,2605,2605,2605,0
|
|
20240325,185500,1884166480,2605,2605,2605,2605,0
|
|
20240325,185400,1884166480,2605,2605,2605,2605,0
|
|
20240325,185300,1884166480,2605,2605,2605,2605,0
|
|
20240325,185200,1884166480,2605,2605,2605,2605,0
|
|
20240325,185100,1884166480,2605,2605,2605,2605,0
|
|
20240325,185000,1884166480,2605,2605,2605,2605,0
|
|
20240325,184900,1884166480,2605,2605,2605,2605,0
|
|
20240325,184800,1884166480,2605,2605,2605,2605,0
|
|
20240325,184700,1884166480,2605,2605,2605,2605,0
|
|
20240325,184600,1884166480,2605,2605,2605,2605,0
|
|
20240325,184500,1884166480,2605,2605,2605,2605,0
|
|
20240325,184400,1884166480,2605,2605,2605,2605,0
|
|
20240325,184300,1884166480,2605,2605,2605,2605,0
|
|
20240325,184200,1884166480,2605,2605,2605,2605,0
|
|
20240325,184100,1884166480,2605,2605,2605,2605,0
|
|
20240325,184000,1884166480,2605,2605,2605,2605,0
|
|
20240325,183900,1884166480,2605,2605,2605,2605,0
|
|
20240325,183800,1884166480,2605,2605,2605,2605,0
|
|
20240325,183700,1884166480,2605,2605,2605,2605,0
|
|
20240325,183600,1884166480,2605,2605,2605,2605,0
|
|
20240325,183500,1884166480,2605,2605,2605,2605,0
|
|
20240325,183400,1884166480,2605,2605,2605,2605,0
|
|
20240325,183300,1884166480,2605,2605,2605,2605,0
|
|
20240325,183200,1884166480,2605,2605,2605,2605,0
|
|
20240325,183100,1884166480,2605,2605,2605,2605,0
|
|
20240325,183000,1884166480,2605,2605,2605,2605,0
|
|
20240325,182900,1884166480,2605,2605,2605,2605,0
|
|
20240325,182800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,182700,1884166480,2605,2605,2605,2605,0
|
|
20240325,182600,1884166480,2605,2605,2605,2605,0
|
|
20240325,182500,1884166480,2605,2605,2605,2605,0
|
|
20240325,182400,1884166480,2605,2605,2605,2605,0
|
|
20240325,182300,1884166480,2605,2605,2605,2605,0
|
|
20240325,182200,1884166480,2605,2605,2605,2605,0
|
|
20240325,182100,1884166480,2605,2605,2605,2605,0
|
|
20240325,182000,1884166480,2605,2605,2605,2605,0
|
|
20240325,181900,1884166480,2605,2605,2605,2605,0
|
|
20240325,181800,1884166480,2605,2605,2605,2605,0
|
|
20240325,181700,1884166480,2605,2605,2605,2605,0
|
|
20240325,181600,1884166480,2605,2605,2605,2605,0
|
|
20240325,181500,1884166480,2605,2605,2605,2605,0
|
|
20240325,181400,1884166480,2605,2605,2605,2605,0
|
|
20240325,181300,1884166480,2605,2605,2605,2605,0
|
|
20240325,181200,1884166480,2605,2605,2605,2605,0
|
|
20240325,181100,1884166480,2605,2605,2605,2605,0
|
|
20240325,181000,1884166480,2605,2605,2605,2605,0
|
|
20240325,180900,1884166480,2605,2605,2605,2605,0
|
|
20240325,180800,1884166480,2605,2605,2605,2605,0
|
|
20240325,180700,1884166480,2605,2605,2605,2605,0
|
|
20240325,180600,1884166480,2605,2605,2605,2605,0
|
|
20240325,180500,1884166480,2605,2605,2605,2605,0
|
|
20240325,180400,1884166480,2605,2605,2605,2605,0
|
|
20240325,180300,1884166480,2605,2605,2605,2605,0
|
|
20240325,180200,1884166480,2605,2605,2605,2605,0
|
|
20240325,180100,1884166480,2605,2605,2605,2605,0
|
|
20240325,180000,1884166480,2605,2605,2605,2605,0
|
|
20240325,175900,1884166480,2605,2605,2605,2605,0
|
|
20240325,175800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,175700,1884166480,2605,2605,2605,2605,0
|
|
20240325,175600,1884166480,2605,2605,2605,2605,0
|
|
20240325,175500,1884166480,2605,2605,2605,2605,0
|
|
20240325,175400,1884166480,2605,2605,2605,2605,0
|
|
20240325,175300,1884166480,2605,2605,2605,2605,0
|
|
20240325,175200,1884166480,2605,2605,2605,2605,0
|
|
20240325,175100,1884166480,2605,2605,2605,2605,0
|
|
20240325,175000,1884166480,2605,2605,2605,2605,0
|
|
20240325,174900,1884166480,2605,2605,2605,2605,0
|
|
20240325,174800,1884166480,2605,2605,2605,2605,0
|
|
20240325,174700,1884166480,2605,2605,2605,2605,0
|
|
20240325,174600,1884166480,2605,2605,2605,2605,0
|
|
20240325,174500,1884166480,2605,2605,2605,2605,0
|
|
20240325,174400,1884166480,2605,2605,2605,2605,0
|
|
20240325,174300,1884166480,2605,2605,2605,2605,0
|
|
20240325,174200,1884166480,2605,2605,2605,2605,0
|
|
20240325,174100,1884166480,2605,2605,2605,2605,0
|
|
20240325,174000,1884166480,2605,2605,2605,2605,0
|
|
20240325,173900,1884166480,2605,2605,2605,2605,0
|
|
20240325,173800,1884166480,2605,2605,2605,2605,0
|
|
20240325,173700,1884166480,2605,2605,2605,2605,0
|
|
20240325,173600,1884166480,2605,2605,2605,2605,0
|
|
20240325,173500,1884166480,2605,2605,2605,2605,0
|
|
20240325,173400,1884166480,2605,2605,2605,2605,0
|
|
20240325,173300,1884166480,2605,2605,2605,2605,0
|
|
20240325,173200,1884166480,2605,2605,2605,2605,0
|
|
20240325,173100,1884166480,2605,2605,2605,2605,0
|
|
20240325,173000,1884166480,2605,2605,2605,2605,0
|
|
20240325,172900,1884166480,2605,2605,2605,2605,0
|
|
20240325,172800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,172700,1884166480,2605,2605,2605,2605,0
|
|
20240325,172600,1884166480,2605,2605,2605,2605,0
|
|
20240325,172500,1884166480,2605,2605,2605,2605,0
|
|
20240325,172400,1884166480,2605,2605,2605,2605,0
|
|
20240325,172300,1884166480,2605,2605,2605,2605,0
|
|
20240325,172200,1884166480,2605,2605,2605,2605,0
|
|
20240325,172100,1884166480,2605,2605,2605,2605,0
|
|
20240325,172000,1884166480,2605,2605,2605,2605,0
|
|
20240325,171900,1884166480,2605,2605,2605,2605,0
|
|
20240325,171800,1884166480,2605,2605,2605,2605,0
|
|
20240325,171700,1884166480,2605,2605,2605,2605,0
|
|
20240325,171600,1884166480,2605,2605,2605,2605,0
|
|
20240325,171500,1884166480,2605,2605,2605,2605,0
|
|
20240325,171400,1884166480,2605,2605,2605,2605,0
|
|
20240325,171300,1884166480,2605,2605,2605,2605,0
|
|
20240325,171200,1884166480,2605,2605,2605,2605,0
|
|
20240325,171100,1884166480,2605,2605,2605,2605,0
|
|
20240325,171000,1884166480,2605,2605,2605,2605,0
|
|
20240325,170900,1884166480,2605,2605,2605,2605,0
|
|
20240325,170800,1884166480,2605,2605,2605,2605,0
|
|
20240325,170700,1884166480,2605,2605,2605,2605,0
|
|
20240325,170600,1884166480,2605,2605,2605,2605,0
|
|
20240325,170500,1884166480,2605,2605,2605,2605,0
|
|
20240325,170400,1884166480,2605,2605,2605,2605,0
|
|
20240325,170300,1884166480,2605,2605,2605,2605,0
|
|
20240325,170200,1884166480,2605,2605,2605,2605,0
|
|
20240325,170100,1884166480,2605,2605,2605,2605,0
|
|
20240325,170000,1884166480,2605,2605,2605,2605,0
|
|
20240325,165900,1884166480,2605,2605,2605,2605,0
|
|
20240325,165800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,165700,1884166480,2605,2605,2605,2605,0
|
|
20240325,165600,1884166480,2605,2605,2605,2605,0
|
|
20240325,165500,1884166480,2605,2605,2605,2605,0
|
|
20240325,165400,1884166480,2605,2605,2605,2605,0
|
|
20240325,165300,1884166480,2605,2605,2605,2605,0
|
|
20240325,165200,1884166480,2605,2605,2605,2605,0
|
|
20240325,165100,1884166480,2605,2605,2605,2605,0
|
|
20240325,165000,1884166480,2605,2605,2605,2605,0
|
|
20240325,164900,1884166480,2605,2605,2605,2605,0
|
|
20240325,164800,1884166480,2605,2605,2605,2605,0
|
|
20240325,164700,1884166480,2605,2605,2605,2605,0
|
|
20240325,164600,1884166480,2605,2605,2605,2605,0
|
|
20240325,164500,1884166480,2605,2605,2605,2605,0
|
|
20240325,164400,1884166480,2605,2605,2605,2605,0
|
|
20240325,164300,1884166480,2605,2605,2605,2605,0
|
|
20240325,164200,1884166480,2605,2605,2605,2605,0
|
|
20240325,164100,1884166480,2605,2605,2605,2605,0
|
|
20240325,164000,1884166480,2605,2605,2605,2605,0
|
|
20240325,163900,1884166480,2605,2605,2605,2605,0
|
|
20240325,163800,1884166480,2605,2605,2605,2605,0
|
|
20240325,163700,1884166480,2605,2605,2605,2605,0
|
|
20240325,163600,1884166480,2605,2605,2605,2605,0
|
|
20240325,163500,1884166480,2605,2605,2605,2605,0
|
|
20240325,163400,1884166480,2605,2605,2605,2605,0
|
|
20240325,163300,1884166480,2605,2605,2605,2605,0
|
|
20240325,163200,1884166480,2605,2605,2605,2605,0
|
|
20240325,163100,1884166480,2605,2605,2605,2605,0
|
|
20240325,163000,1884166480,2605,2605,2605,2605,0
|
|
20240325,162900,1884166480,2605,2605,2605,2605,0
|
|
20240325,162800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,162700,1884166480,2605,2605,2605,2605,0
|
|
20240325,162600,1884166480,2605,2605,2605,2605,0
|
|
20240325,162500,1884166480,2605,2605,2605,2605,0
|
|
20240325,162400,1884166480,2605,2605,2605,2605,0
|
|
20240325,162300,1884166480,2605,2605,2605,2605,0
|
|
20240325,162200,1884166480,2605,2605,2605,2605,0
|
|
20240325,162100,1884166480,2605,2605,2605,2605,0
|
|
20240325,162000,1884166480,2605,2605,2605,2605,0
|
|
20240325,161900,1884166480,2605,2605,2605,2605,0
|
|
20240325,161800,1884166480,2605,2605,2605,2605,0
|
|
20240325,161700,1884166480,2605,2605,2605,2605,0
|
|
20240325,161600,1884166480,2605,2605,2605,2605,0
|
|
20240325,161500,1884166480,2605,2605,2605,2605,0
|
|
20240325,161400,1884166480,2605,2605,2605,2605,0
|
|
20240325,161300,1884166480,2605,2605,2605,2605,0
|
|
20240325,161200,1884166480,2605,2605,2605,2605,0
|
|
20240325,161100,1884166480,2605,2605,2605,2605,0
|
|
20240325,161000,1884166480,2605,2605,2605,2605,0
|
|
20240325,160900,1884166480,2605,2605,2605,2605,0
|
|
20240325,160800,1884166480,2605,2605,2605,2605,0
|
|
20240325,160700,1884166480,2605,2605,2605,2605,0
|
|
20240325,160600,1884166480,2605,2605,2605,2605,0
|
|
20240325,160500,1884166480,2605,2605,2605,2605,0
|
|
20240325,160400,1884166480,2605,2605,2605,2605,0
|
|
20240325,160300,1884166480,2605,2605,2605,2605,0
|
|
20240325,160200,1884166480,2605,2605,2605,2605,0
|
|
20240325,160100,1884166480,2605,2605,2605,2605,0
|
|
20240325,160000,1884166480,2605,2605,2605,2605,0
|
|
20240325,155900,1884166480,2605,2605,2605,2605,0
|
|
20240325,155800,1884166480,2605,2605,2605,2605,5177
|
|
20240325,155700,1884166480,2605,2605,2605,2605,0
|
|
20240325,155600,1884166480,2605,2605,2605,2605,0
|
|
20240325,155500,1884166480,2605,2605,2605,2605,0
|
|
20240325,155400,1884166480,2605,2605,2605,2605,0
|
|
20240325,155300,1884166480,2605,2605,2605,2605,0
|
|
20240325,155200,1884166480,2605,2605,2605,2605,0
|
|
20240325,155100,1884166480,2605,2605,2605,2605,0
|
|
20240325,155000,1884166480,2605,2605,2605,2605,0
|
|
20240325,154900,1884166480,2605,2605,2605,2605,0
|
|
20240325,154800,1884166480,2605,2605,2605,2605,0
|
|
20240325,154700,1884166480,2605,2605,2605,2605,0
|
|
20240325,154600,1884166480,2605,2605,2605,2605,0
|
|
20240325,154500,1884166480,2605,2605,2605,2605,0
|
|
20240325,154400,1884166480,2605,2605,2605,2605,0
|
|
20240325,154300,1884166480,2605,2605,2605,2605,0
|
|
20240325,154200,1884166480,2605,2605,2605,2605,0
|
|
20240325,154100,1884166480,2605,2605,2605,2605,0
|
|
20240325,154000,1884166480,2605,2605,2605,2605,0
|
|
20240325,153900,1884166480,2605,2605,2605,2605,0
|
|
20240325,153800,1884166480,2605,2605,2605,2605,0
|
|
20240325,153700,1884166480,2605,2605,2605,2605,0
|
|
20240325,153600,1884166480,2605,2605,2605,2605,0
|
|
20240325,153500,1884166480,2605,2605,2605,2605,0
|
|
20240325,153400,1884166480,2605,2605,2605,2605,0
|
|
20240325,153300,1884166480,2605,2605,2605,2605,0
|
|
20240325,153200,1884166480,2605,2605,2605,2605,0
|
|
20240325,153100,1884166480,2605,2605,2605,2605,0
|
|
20240325,153000,1884166480,2605,2605,2605,2605,5177
|
|
20240325,152900,1870680395,2610,2610,2610,2610,0
|
|
20240325,152800,1870680395,2610,2610,2610,2610,0
|
|
20240325,152700,1870680395,2610,2610,2610,2610,0
|
|
20240325,152600,1870680395,2610,2610,2610,2610,0
|
|
20240325,152500,1870680395,2610,2610,2610,2610,0
|
|
20240325,152400,1870680395,2610,2610,2610,2610,0
|
|
20240325,152300,1870680395,2610,2610,2610,2610,0
|
|
20240325,152200,1870680395,2610,2610,2610,2610,0
|
|
20240325,152100,1870680395,2610,2610,2610,2610,0
|
|
20240325,152000,1870680395,2610,2610,2610,2610,0
|
|
20240325,151900,1870680395,2610,2605,2610,2605,586
|
|
20240325,151800,1869151340,2610,2610,2610,2610,2
|
|
20240325,151700,1869146120,2610,2610,2610,2605,159
|
|
20240325,151600,1868731440,2610,2610,2610,2610,140
|
|
20240325,151500,1868366040,2610,2610,2610,2605,883
|
|
20240325,151400,1866063670,2610,2605,2610,2605,505
|
|
20240325,151300,1864747680,2605,2605,2605,2600,2227
|
|
20240325,151200,1858957180,2605,2605,2605,2600,2826
|
|
20240325,151100,1851609110,2605,2600,2605,2600,397
|
|
20240325,151000,1850576580,2605,2605,2605,2605,576
|
|
20240325,150900,1849076100,2605,2605,2605,2600,571
|
|
20240325,150800,1847588655,2605,2605,2605,2605,87
|
|
20240325,150700,1847362020,2600,2605,2605,2600,1581
|
|
20240325,150600,1843250570,2605,2605,2605,2605,100
|
|
20240325,150500,1842990070,2605,2605,2605,2605,160
|
|
20240325,150400,1842573270,2605,2605,2605,2605,62
|
|
20240325,150300,1842411760,2600,2605,2605,2600,440
|
|
20240325,150200,1841265810,2605,2605,2605,2605,236
|
|
20240325,150100,1840651030,2605,2605,2605,2605,190
|
|
20240325,150000,1840156080,2605,2610,2610,2605,1817
|
|
20240325,145900,1835422685,2610,2610,2610,2610,126
|
|
20240325,145800,1835093825,2610,2610,2610,2610,70
|
|
20240325,145700,1834911125,2610,2610,2610,2610,32
|
|
20240325,145600,1834827605,2610,2610,2610,2610,1058
|
|
20240325,145500,1832066225,2610,2610,2610,2605,120
|
|
20240325,145400,1831753525,2610,2610,2610,2610,86
|
|
20240325,145300,1831529065,2610,2610,2610,2605,5496
|
|
20240325,145200,1817211240,2610,2610,2610,2610,161
|
|
20240325,145100,1816791030,2610,2610,2610,2610,32
|
|
20240325,145000,1816707510,2610,2605,2610,2605,42
|
|
20240325,144900,1816597940,2610,2610,2610,2610,103
|
|
20240325,144800,1816329110,2610,2610,2610,2605,495
|
|
20240325,144700,1815038160,2610,2605,2610,2605,41
|
|
20240325,144600,1814931220,2610,2610,2610,2605,3150
|
|
20240325,144500,1806724970,2610,2610,2610,2610,344
|
|
20240325,144400,1805827130,2610,2610,2610,2610,54
|
|
20240325,144300,1805686190,2610,2610,2610,2610,23
|
|
20240325,144200,1805626160,2610,2610,2610,2610,51
|
|
20240325,144100,1805493050,2610,2610,2610,2610,96
|
|
20240325,144000,1805242490,2605,2605,2605,2605,1507
|
|
20240325,143900,1801316755,2605,2605,2605,2605,70
|
|
20240325,143800,1801134405,2605,2605,2605,2605,1179
|
|
20240325,143700,1798063110,2605,2605,2605,2600,256
|
|
20240325,143600,1797396720,2605,2605,2605,2605,47
|
|
20240325,143500,1797274285,2605,2605,2605,2605,28
|
|
20240325,143400,1797201345,2605,2605,2605,2605,128
|
|
20240325,143300,1796867905,2605,2605,2605,2600,1378
|
|
20240325,143200,1793284815,2605,2605,2605,2605,108
|
|
20240325,143100,1793003475,2605,2605,2605,2605,199
|
|
20240325,143000,1792485080,2605,2605,2605,2605,39
|
|
20240325,142900,1792383485,2605,2605,2605,2605,355
|
|
20240325,142800,1791458710,2605,2605,2605,2605,38
|
|
20240325,142700,1791359720,2605,2600,2605,2600,148
|
|
20240325,142600,1790974680,2605,2605,2605,2605,347
|
|
20240325,142500,1790070745,2605,2605,2605,2600,43
|
|
20240325,142400,1789958765,2605,2605,2605,2600,169
|
|
20240325,142300,1789519020,2605,2605,2605,2605,86
|
|
20240325,142200,1789294990,2605,2600,2605,2600,1261
|
|
20240325,142100,1786015120,2605,2605,2605,2605,10
|
|
20240325,142000,1785989070,2605,2605,2605,2605,52
|
|
20240325,141900,1785853610,2605,2600,2605,2600,1044
|
|
20240325,141800,1783138100,2600,2600,2600,2600,33
|
|
20240325,141700,1783052300,2600,2600,2600,2600,429
|
|
20240325,141600,1781936900,2600,2600,2600,2595,789
|
|
20240325,141500,1779888970,2600,2600,2600,2595,419
|
|
20240325,141400,1778800735,2595,2600,2600,2595,1193
|
|
20240325,141300,1775703230,2595,2600,2600,2595,538
|
|
20240325,141200,1774306955,2595,2595,2600,2595,587
|
|
20240325,141100,1772783380,2600,2600,2600,2595,588
|
|
20240325,141000,1771256600,2595,2600,2600,2595,748
|
|
20240325,140900,1769314835,2595,2595,2600,2595,598
|
|
20240325,140800,1767761550,2600,2600,2600,2595,498
|
|
20240325,140700,1766468770,2595,2600,2600,2595,860
|
|
20240325,140600,1764236810,2600,2600,2600,2595,535
|
|
20240325,140500,1762848330,2600,2595,2600,2595,569
|
|
20240325,140400,1761371450,2595,2600,2600,2595,708
|
|
20240325,140300,1759533680,2595,2600,2600,2595,604
|
|
20240325,140200,1757965805,2595,2600,2600,2595,540
|
|
20240325,140100,1756564330,2595,2595,2600,2595,729
|
|
20240325,140000,1754670950,2600,2595,2600,2595,1029
|
|
20240325,135900,1751999350,2595,2595,2600,2595,795
|
|
20240325,135800,1749935990,2600,2600,2600,2595,327
|
|
20240325,135700,1749087255,2595,2600,2600,2595,921
|
|
20240325,135600,1746697095,2600,2595,2600,2595,554
|
|
20240325,135500,1745259125,2595,2600,2600,2595,1143
|
|
20240325,135400,1742291880,2595,2600,2600,2595,2398
|
|
20240325,135300,1736059005,2595,2595,2600,2595,839
|
|
20240325,135200,1733881505,2600,2600,2600,2595,781
|
|
20240325,135100,1731852735,2595,2595,2600,2595,1119
|
|
20240325,135000,1728948740,2595,2600,2600,2595,652
|
|
20240325,134900,1727256495,2595,2595,2600,2595,796
|
|
20240325,134800,1725190710,2600,2600,2600,2595,480
|
|
20240325,134700,1723944805,2595,2595,2600,2595,612
|
|
20240325,134600,1722356375,2595,2600,2600,2595,972
|
|
20240325,134500,1719833715,2595,2600,2600,2595,222
|
|
20240325,134400,1719257345,2600,2600,2600,2595,1113
|
|
20240325,134300,1716366700,2600,2595,2605,2595,272
|
|
20240325,134200,1715660445,2595,2595,2600,2595,1144
|
|
20240325,134100,1712691625,2595,2600,2600,2595,595
|
|
20240325,134000,1711147075,2595,2600,2600,2595,2614
|
|
20240325,133900,1704363640,2595,2595,2600,2595,2294
|
|
20240325,133800,1698402555,2605,2605,2605,2595,332
|
|
20240325,133700,1697540595,2605,2600,2605,2595,696
|
|
20240325,133600,1695732820,2595,2595,2600,2595,902
|
|
20240325,133500,1693391985,2595,2600,2600,2595,656
|
|
20240325,133400,1691689290,2595,2595,2600,2595,821
|
|
20240325,133300,1689558045,2595,2595,2600,2595,668
|
|
20240325,133200,1687824160,2600,2600,2600,2595,1976
|
|
20240325,133100,1682687250,2595,2595,2600,2595,687
|
|
20240325,133000,1680904215,2595,2600,2600,2595,833
|
|
20240325,132900,1678742430,2595,2600,2600,2595,859
|
|
20240325,132800,1676513040,2595,2600,2600,2595,503
|
|
20240325,132700,1675206115,2600,2600,2600,2595,782
|
|
20240325,132600,1673176455,2595,2595,2600,2595,626
|
|
20240325,132500,1671550360,2600,2600,2600,2595,491
|
|
20240325,132400,1670276135,2595,2595,2600,2595,769
|
|
20240325,132300,1668280065,2595,2595,2600,2595,802
|
|
20240325,132200,1666198750,2600,2595,2600,2595,1176
|
|
20240325,132100,1663146055,2595,2600,2600,2595,828
|
|
20240325,132000,1660996670,2595,2600,2600,2595,565
|
|
20240325,131900,1659529025,2595,2600,2605,2595,8297
|
|
20240325,131800,1637957115,2600,2600,2605,2600,1477
|
|
20240325,131700,1634116730,2600,2605,2610,2600,424
|
|
20240325,131600,1633012665,2610,2605,2610,2605,441
|
|
20240325,131500,1631863470,2605,2605,2610,2605,246
|
|
20240325,131400,1631222530,2610,2605,2610,2605,533
|
|
20240325,131300,1629833675,2605,2605,2610,2605,117
|
|
20240325,131200,1629528875,2605,2610,2610,2605,108
|
|
20240325,131100,1629247255,2605,2610,2610,2600,187
|
|
20240325,131000,1628760490,2610,2610,2610,2600,2639
|
|
20240325,130900,1621887750,2610,2610,2610,2605,274
|
|
20240325,130800,1621172865,2605,2610,2610,2605,182
|
|
20240325,130700,1620698615,2605,2605,2610,2605,125
|
|
20240325,130600,1620372845,2610,2605,2610,2600,140
|
|
20240325,130500,1620008560,2605,2605,2610,2600,100
|
|
20240325,130400,1619748085,2600,2610,2610,2600,310
|
|
20240325,130300,1618941565,2610,2610,2610,2600,14224
|
|
20240325,130200,1581933015,2610,2605,2610,2605,142
|
|
20240325,130100,1581562850,2610,2605,2610,2605,38
|
|
20240325,130000,1581463855,2610,2605,2610,2605,235
|
|
20240325,125900,1580851560,2610,2605,2610,2600,615
|
|
20240325,125800,1579247270,2605,2600,2605,2600,410
|
|
20240325,125700,1578179755,2600,2605,2605,2600,640
|
|
20240325,125600,1576513825,2600,2600,2605,2600,5445
|
|
20240325,125500,1562329800,2600,2605,2605,2600,160
|
|
20240325,125400,1561913780,2600,2605,2605,2600,1863
|
|
20240325,125300,1557066745,2600,2605,2605,2600,32
|
|
20240325,125200,1556983540,2600,2605,2605,2600,166
|
|
20240325,125100,1556551925,2600,2605,2605,2600,316
|
|
20240325,125000,1555729300,2605,2600,2605,2600,1307
|
|
20240325,124900,1552330410,2600,2600,2605,2600,347
|
|
20240325,124800,1551427315,2600,2605,2605,2600,136
|
|
20240325,124700,1551073355,2605,2600,2605,2600,1068
|
|
20240325,124600,1548292050,2600,2600,2605,2600,120
|
|
20240325,124500,1547980030,2605,2605,2605,2600,4780
|
|
20240325,124400,1535528175,2600,2600,2605,2600,229
|
|
20240325,124300,1534932460,2600,2605,2605,2600,96
|
|
20240325,124200,1534682760,2600,2600,2605,2600,138
|
|
20240325,124100,1534323945,2600,2605,2605,2600,266
|
|
20240325,124000,1533631820,2605,2600,2605,2600,206
|
|
20240325,123900,1533095470,2600,2600,2600,2600,5158
|
|
20240325,123800,1519684670,2600,2600,2605,2600,131
|
|
20240325,123700,1519344020,2605,2600,2605,2600,50
|
|
20240325,123600,1519213955,2605,2600,2605,2600,167
|
|
20240325,123500,1518779730,2605,2600,2605,2600,1393
|
|
20240325,123400,1515151460,2600,2600,2600,2600,177
|
|
20240325,123300,1514691260,2600,2600,2600,2600,228
|
|
20240325,123200,1514098460,2600,2600,2605,2600,119
|
|
20240325,123100,1513788710,2600,2600,2605,2600,151
|
|
20240325,123000,1513396035,2600,2600,2600,2600,118
|
|
20240325,122900,1513089235,2605,2605,2605,2600,1303
|
|
20240325,122800,1509696390,2600,2605,2605,2600,172
|
|
20240325,122700,1509249185,2600,2600,2605,2600,506
|
|
20240325,122600,1507931570,2605,2600,2605,2600,238
|
|
20240325,122500,1507311820,2600,2600,2605,2600,195
|
|
20240325,122400,1506804800,2605,2600,2605,2600,141
|
|
20240325,122300,1506438190,2600,2605,2605,2600,489
|
|
20240325,122200,1505166740,2600,2600,2605,2600,198
|
|
20240325,122100,1504651925,2600,2600,2605,2600,49
|
|
20240325,122000,1504524515,2600,2600,2605,2600,1194
|
|
20240325,121900,1501415105,2605,2600,2605,2600,747
|
|
20240325,121800,1499471350,2600,2600,2600,2600,63
|
|
20240325,121700,1499307550,2600,2600,2605,2600,931
|
|
20240325,121600,1496883110,2600,2600,2600,2600,93
|
|
20240325,121500,1496641310,2600,2605,2605,2600,1218
|
|
20240325,121400,1493468770,2600,2605,2605,2600,165
|
|
20240325,121300,1493039730,2600,2600,2605,2600,65
|
|
20240325,121200,1492870720,2605,2605,2605,2600,149
|
|
20240325,121100,1492483290,2600,2605,2605,2600,357
|
|
20240325,121000,1491555060,2605,2605,2605,2600,17
|
|
20240325,120900,1491510820,2605,2600,2605,2600,418
|
|
20240325,120800,1490422965,2600,2605,2605,2600,237
|
|
20240325,120700,1489805870,2600,2605,2605,2600,109
|
|
20240325,120600,1489522450,2600,2605,2605,2600,183
|
|
20240325,120500,1489046600,2605,2600,2605,2600,151
|
|
20240325,120400,1488653725,2605,2600,2605,2600,2304
|
|
20240325,120300,1482663310,2600,2600,2605,2600,504
|
|
20240325,120200,1481351125,2600,2605,2605,2600,386
|
|
20240325,120100,1480345745,2600,2600,2605,2600,426
|
|
20240325,120000,1479236645,2600,2605,2605,2600,339
|
|
20240325,115900,1478354245,2605,2605,2605,2605,1458
|
|
20240325,115800,1474556155,2605,2600,2605,2600,237
|
|
20240325,115700,1473939165,2605,2600,2605,2600,36
|
|
20240325,115600,1473845540,2605,2600,2605,2600,78
|
|
20240325,115500,1473642735,2600,2605,2605,2600,1310
|
|
20240325,115400,1470230455,2605,2610,2610,2605,3240
|
|
20240325,115300,1461790250,2605,2605,2605,2605,125
|
|
20240325,115200,1461464625,2610,2605,2610,2605,1145
|
|
20240325,115100,1458481700,2605,2605,2605,2605,1479
|
|
20240325,115000,1454628905,2610,2605,2610,2605,540
|
|
20240325,114900,1453220200,2610,2610,2610,2605,1849
|
|
20240325,114800,1448394800,2610,2605,2610,2605,292
|
|
20240325,114700,1447633190,2605,2605,2605,2605,726
|
|
20240325,114600,1445741960,2610,2605,2610,2605,16
|
|
20240325,114500,1445700230,2605,2605,2605,2605,290
|
|
20240325,114400,1444944780,2605,2610,2610,2605,123
|
|
20240325,114300,1444624140,2605,2605,2610,2605,102
|
|
20240325,114200,1444358420,2610,2610,2610,2605,1063
|
|
20240325,114100,1441587245,2610,2610,2610,2605,125
|
|
20240325,114000,1441261390,2605,2605,2610,2605,195
|
|
20240325,113900,1440753350,2610,2605,2610,2605,179
|
|
20240325,113800,1440287015,2605,2605,2605,2605,365
|
|
20240325,113700,1439336190,2610,2605,2610,2605,138
|
|
20240325,113600,1438976435,2605,2600,2605,2600,2140
|
|
20240325,113500,1433402470,2600,2600,2600,2600,17
|
|
20240325,113400,1433358270,2600,2600,2600,2600,232
|
|
20240325,113300,1432755070,2600,2605,2605,2600,136
|
|
20240325,113200,1432400945,2605,2600,2605,2600,712
|
|
20240325,113100,1430546735,2605,2605,2605,2600,318
|
|
20240325,113000,1429718995,2600,2600,2600,2600,70
|
|
20240325,112900,1429536995,2600,2600,2605,2600,300
|
|
20240325,112800,1428756070,2600,2600,2600,2600,141
|
|
20240325,112700,1428389470,2600,2600,2600,2600,62
|
|
20240325,112600,1428228270,2600,2600,2605,2600,318
|
|
20240325,112500,1427400880,2600,2600,2605,2600,2799
|
|
20240325,112400,1420123270,2605,2605,2605,2600,2706
|
|
20240325,112300,1413074295,2600,2600,2600,2600,206
|
|
20240325,112200,1412538695,2600,2605,2605,2600,41
|
|
20240325,112100,1412432050,2605,2600,2605,2600,116
|
|
20240325,112000,1412130445,2600,2605,2605,2600,218
|
|
20240325,111900,1411563370,2600,2600,2600,2600,57
|
|
20240325,111800,1411415170,2605,2600,2605,2600,217
|
|
20240325,111700,1410850945,2605,2600,2605,2600,1306
|
|
20240325,111600,1407454445,2605,2600,2605,2600,61
|
|
20240325,111500,1407295830,2605,2600,2605,2600,313
|
|
20240325,111400,1406481280,2600,2605,2605,2600,384
|
|
20240325,111300,1405482875,2605,2600,2605,2600,663
|
|
20240325,111200,1403758155,2605,2600,2605,2600,190
|
|
20240325,111100,1403264105,2605,2605,2605,2605,10
|
|
20240325,111000,1403238055,2600,2600,2600,2600,471
|
|
20240325,110900,1402013455,2600,2600,2605,2600,121
|
|
20240325,110800,1401698840,2600,2600,2600,2600,99
|
|
20240325,110700,1401441440,2600,2600,2600,2600,180
|
|
20240325,110600,1400973440,2600,2605,2605,2600,746
|
|
20240325,110500,1399030420,2605,2605,2610,2605,930
|
|
20240325,110400,1396607620,2605,2605,2605,2605,194
|
|
20240325,110300,1396102250,2605,2610,2610,2605,710
|
|
20240325,110200,1394252695,2610,2605,2610,2605,1141
|
|
20240325,110100,1391280385,2610,2610,2610,2605,173
|
|
20240325,110000,1390829565,2610,2605,2610,2605,84
|
|
20240325,105900,1390610665,2605,2605,2605,2605,1513
|
|
20240325,105800,1386669300,2605,2610,2610,2605,223
|
|
20240325,105700,1386087430,2605,2605,2605,2605,70
|
|
20240325,105600,1385905080,2605,2605,2605,2605,184
|
|
20240325,105500,1385425760,2605,2605,2605,2605,594
|
|
20240325,105400,1383878390,2605,2600,2605,2600,78
|
|
20240325,105300,1383675535,2600,2600,2605,2600,552
|
|
20240325,105200,1382240330,2600,2605,2605,2600,39
|
|
20240325,105100,1382138915,2600,2600,2600,2600,494
|
|
20240325,105000,1380854515,2605,2600,2605,2600,373
|
|
20240325,104900,1379884665,2600,2600,2600,2600,72
|
|
20240325,104800,1379697465,2600,2600,2605,2600,195
|
|
20240325,104700,1379190215,2600,2600,2605,2600,194
|
|
20240325,104600,1378685315,2600,2600,2605,2600,383
|
|
20240325,104500,1377689500,2605,2605,2605,2600,318
|
|
20240325,104400,1376862270,2605,2600,2605,2600,61
|
|
20240325,104300,1376703555,2600,2600,2605,2600,177
|
|
20240325,104200,1376243280,2600,2600,2600,2600,104
|
|
20240325,104100,1375972880,2600,2605,2605,2600,68
|
|
20240325,104000,1375796075,2600,2605,2605,2600,381
|
|
20240325,103900,1374804415,2600,2605,2605,2600,343
|
|
20240325,103800,1373912565,2605,2605,2605,2600,2983
|
|
20240325,103700,1366156735,2600,2600,2610,2600,139
|
|
20240325,103600,1365795230,2600,2605,2610,2600,163
|
|
20240325,103500,1365370890,2605,2600,2605,2600,326
|
|
20240325,103400,1364522315,2600,2600,2610,2600,217
|
|
20240325,103300,1363957300,2610,2610,2610,2605,21722
|
|
20240325,103200,1307351420,2605,2605,2605,2605,162
|
|
20240325,103100,1306929410,2605,2610,2610,2605,579
|
|
20240325,103000,1305418565,2610,2605,2610,2600,233
|
|
20240325,102900,1304811665,2600,2610,2610,2600,526
|
|
20240325,102800,1303440965,2610,2600,2610,2600,57
|
|
20240325,102700,1303292615,2605,2600,2605,2600,1572
|
|
20240325,102600,1299198365,2600,2605,2605,2600,2970
|
|
20240325,102500,1291476055,2600,2600,2605,2600,565
|
|
20240325,102400,1290004795,2605,2600,2605,2600,1126
|
|
20240325,102300,1287072185,2600,2605,2605,2600,97
|
|
20240325,102200,1286819980,2600,2605,2605,2600,413
|
|
20240325,102100,1285746105,2605,2600,2605,2600,368
|
|
20240325,102000,1284788690,2605,2605,2605,2600,5199
|
|
20240325,101900,1271270390,2605,2605,2605,2600,104
|
|
20240325,101800,1270999755,2600,2605,2605,2600,199
|
|
20240325,101700,1270482325,2600,2600,2600,2600,79
|
|
20240325,101600,1270276925,2605,2595,2605,2595,8372
|
|
20240325,101500,1248509675,2595,2595,2595,2595,49
|
|
20240325,101400,1248382520,2595,2600,2600,2595,453
|
|
20240325,101300,1247205180,2600,2595,2600,2595,194
|
|
20240325,101200,1246701645,2595,2595,2595,2595,106
|
|
20240325,101100,1246426575,2600,2600,2600,2595,435
|
|
20240325,101000,1245295780,2595,2600,2600,2595,208
|
|
20240325,100900,1244755975,2600,2600,2600,2600,5890
|
|
20240325,100800,1229441975,2600,2600,2600,2600,1225
|
|
20240325,100700,1226256975,2605,2605,2605,2600,184
|
|
20240325,100600,1225778065,2605,2600,2605,2600,870
|
|
20240325,100500,1223512010,2600,2600,2605,2600,205
|
|
20240325,100400,1222978910,2600,2600,2605,2600,90
|
|
20240325,100300,1222744700,2600,2605,2605,2600,214
|
|
20240325,100200,1222187775,2600,2600,2600,2600,377
|
|
20240325,100100,1221207575,2600,2605,2605,2600,545
|
|
20240325,100000,1219790325,2600,2605,2605,2600,140
|
|
20240325,095900,1219426275,2600,2605,2605,2600,2135
|
|
20240325,095800,1213866365,2605,2600,2605,2600,162
|
|
20240325,095700,1213444510,2600,2600,2605,2595,212
|
|
20240325,095600,1212893435,2600,2595,2600,2595,16101
|
|
20240325,095500,1171035925,2600,2600,2600,2595,77
|
|
20240325,095400,1170836000,2595,2595,2600,2590,888
|
|
20240325,095300,1168531840,2600,2595,2600,2595,2765
|
|
20240325,095200,1161356555,2590,2585,2595,2585,9870
|
|
20240325,095100,1135793685,2585,2590,2590,2585,246
|
|
20240325,095000,1135157215,2585,2585,2590,2585,859
|
|
20240325,094900,1132934420,2590,2585,2590,2585,425
|
|
20240325,094800,1131834330,2585,2590,2590,2585,2928
|
|
20240325,094700,1124254600,2590,2595,2595,2590,4373
|
|
20240325,094600,1112927865,2590,2595,2595,2585,4067
|
|
20240325,094500,1102376680,2595,2585,2595,2585,102
|
|
20240325,094400,1102112425,2585,2590,2595,2585,11079
|
|
20240325,094300,1073417890,2590,2595,2595,2590,477
|
|
20240325,094200,1072181800,2595,2595,2595,2590,5424
|
|
20240325,094100,1058132795,2590,2590,2595,2585,6672
|
|
20240325,094000,1040839140,2590,2585,2590,2585,138
|
|
20240325,093900,1040482295,2590,2590,2590,2585,147
|
|
20240325,093800,1040102015,2585,2585,2590,2585,2014
|
|
20240325,093700,1034887065,2590,2585,2590,2580,129
|
|
20240325,093600,1034553790,2580,2590,2595,2580,7006
|
|
20240325,093500,1016441330,2590,2590,2595,2585,2864
|
|
20240325,093400,1009023930,2595,2595,2595,2585,514
|
|
20240325,093300,1007692120,2590,2590,2595,2585,2308
|
|
20240325,093200,1001714405,2590,2605,2605,2590,3226
|
|
20240325,093100,993345890,2605,2600,2605,2600,11823
|
|
20240325,093000,962601400,2600,2590,2600,2590,1793
|
|
20240325,092900,957949210,2590,2590,2590,2585,1299
|
|
20240325,092800,954584970,2590,2585,2590,2585,5454
|
|
20240325,092700,940485850,2585,2585,2585,2585,117
|
|
20240325,092600,940183405,2585,2580,2585,2580,830
|
|
20240325,092500,938041985,2585,2585,2585,2575,1701
|
|
20240325,092400,933656075,2585,2575,2585,2570,5685
|
|
20240325,092300,919030670,2585,2575,2585,2575,2179
|
|
20240325,092200,913414100,2575,2580,2580,2575,91
|
|
20240325,092100,913179490,2585,2585,2590,2570,1956
|
|
20240325,092000,908136620,2585,2590,2590,2585,102
|
|
20240325,091900,907872545,2590,2595,2595,2575,6907
|
|
20240325,091800,890073730,2585,2575,2585,2575,10859
|
|
20240325,091700,862048240,2575,2550,2575,2550,13406
|
|
20240325,091600,827736670,2550,2555,2560,2550,39082
|
|
20240325,091500,727974640,2560,2555,2560,2555,27724
|
|
20240325,091400,657130645,2560,2565,2565,2555,33694
|
|
20240325,091300,570884720,2565,2565,2565,2560,17811
|
|
20240325,091200,525279895,2565,2565,2565,2560,18619
|
|
20240325,091100,477603140,2565,2570,2575,2565,26013
|
|
20240325,091000,410863295,2565,2570,2575,2565,29264
|
|
20240325,090900,335655280,2570,2575,2575,2565,32695
|
|
20240325,090800,251663475,2575,2575,2585,2570,26891
|
|
20240325,090700,182440770,2575,2595,2600,2575,40570
|
|
20240325,090600,77531255,2595,2605,2610,2595,5482
|
|
20240325,090500,63278055,2610,2610,2615,2600,6730
|
|
20240325,090400,45773275,2600,2615,2615,2600,5066
|
|
20240325,090300,32565090,2615,2620,2620,2610,178
|
|
20240325,090200,32099590,2620,2610,2620,2610,1936
|
|
20240325,090100,27032625,2620,2615,2620,2610,1191
|
|
20240325,090000,23916525,2620,2635,2635,2620,9078
|