678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,201500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,201400,1117599235,2855,2855,2855,2855,0
|
|
20240315,201300,1117599235,2855,2855,2855,2855,0
|
|
20240315,201200,1117599235,2855,2855,2855,2855,0
|
|
20240315,201100,1117599235,2855,2855,2855,2855,0
|
|
20240315,201000,1117599235,2855,2855,2855,2855,0
|
|
20240315,200900,1117599235,2855,2855,2855,2855,0
|
|
20240315,200800,1117599235,2855,2855,2855,2855,0
|
|
20240315,200700,1117599235,2855,2855,2855,2855,0
|
|
20240315,200600,1117599235,2855,2855,2855,2855,0
|
|
20240315,200500,1117599235,2855,2855,2855,2855,0
|
|
20240315,200400,1117599235,2855,2855,2855,2855,0
|
|
20240315,200300,1117599235,2855,2855,2855,2855,0
|
|
20240315,200200,1117599235,2855,2855,2855,2855,0
|
|
20240315,200100,1117599235,2855,2855,2855,2855,0
|
|
20240315,200000,1117599235,2855,2855,2855,2855,0
|
|
20240315,195900,1117599235,2855,2855,2855,2855,0
|
|
20240315,195800,1117599235,2855,2855,2855,2855,0
|
|
20240315,195700,1117599235,2855,2855,2855,2855,0
|
|
20240315,195600,1117599235,2855,2855,2855,2855,0
|
|
20240315,195500,1117599235,2855,2855,2855,2855,0
|
|
20240315,195400,1117599235,2855,2855,2855,2855,0
|
|
20240315,195300,1117599235,2855,2855,2855,2855,0
|
|
20240315,195200,1117599235,2855,2855,2855,2855,0
|
|
20240315,195100,1117599235,2855,2855,2855,2855,0
|
|
20240315,195000,1117599235,2855,2855,2855,2855,0
|
|
20240315,194900,1117599235,2855,2855,2855,2855,0
|
|
20240315,194800,1117599235,2855,2855,2855,2855,0
|
|
20240315,194700,1117599235,2855,2855,2855,2855,0
|
|
20240315,194600,1117599235,2855,2855,2855,2855,0
|
|
20240315,194500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,194400,1117599235,2855,2855,2855,2855,0
|
|
20240315,194300,1117599235,2855,2855,2855,2855,0
|
|
20240315,194200,1117599235,2855,2855,2855,2855,0
|
|
20240315,194100,1117599235,2855,2855,2855,2855,0
|
|
20240315,194000,1117599235,2855,2855,2855,2855,0
|
|
20240315,193900,1117599235,2855,2855,2855,2855,0
|
|
20240315,193800,1117599235,2855,2855,2855,2855,0
|
|
20240315,193700,1117599235,2855,2855,2855,2855,0
|
|
20240315,193600,1117599235,2855,2855,2855,2855,0
|
|
20240315,193500,1117599235,2855,2855,2855,2855,0
|
|
20240315,193400,1117599235,2855,2855,2855,2855,0
|
|
20240315,193300,1117599235,2855,2855,2855,2855,0
|
|
20240315,193200,1117599235,2855,2855,2855,2855,0
|
|
20240315,193100,1117599235,2855,2855,2855,2855,0
|
|
20240315,193000,1117599235,2855,2855,2855,2855,0
|
|
20240315,192900,1117599235,2855,2855,2855,2855,0
|
|
20240315,192800,1117599235,2855,2855,2855,2855,0
|
|
20240315,192700,1117599235,2855,2855,2855,2855,0
|
|
20240315,192600,1117599235,2855,2855,2855,2855,0
|
|
20240315,192500,1117599235,2855,2855,2855,2855,0
|
|
20240315,192400,1117599235,2855,2855,2855,2855,0
|
|
20240315,192300,1117599235,2855,2855,2855,2855,0
|
|
20240315,192200,1117599235,2855,2855,2855,2855,0
|
|
20240315,192100,1117599235,2855,2855,2855,2855,0
|
|
20240315,192000,1117599235,2855,2855,2855,2855,0
|
|
20240315,191900,1117599235,2855,2855,2855,2855,0
|
|
20240315,191800,1117599235,2855,2855,2855,2855,0
|
|
20240315,191700,1117599235,2855,2855,2855,2855,0
|
|
20240315,191600,1117599235,2855,2855,2855,2855,0
|
|
20240315,191500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,191400,1117599235,2855,2855,2855,2855,0
|
|
20240315,191300,1117599235,2855,2855,2855,2855,0
|
|
20240315,191200,1117599235,2855,2855,2855,2855,0
|
|
20240315,191100,1117599235,2855,2855,2855,2855,0
|
|
20240315,191000,1117599235,2855,2855,2855,2855,0
|
|
20240315,190900,1117599235,2855,2855,2855,2855,0
|
|
20240315,190800,1117599235,2855,2855,2855,2855,0
|
|
20240315,190700,1117599235,2855,2855,2855,2855,0
|
|
20240315,190600,1117599235,2855,2855,2855,2855,0
|
|
20240315,190500,1117599235,2855,2855,2855,2855,0
|
|
20240315,190400,1117599235,2855,2855,2855,2855,0
|
|
20240315,190300,1117599235,2855,2855,2855,2855,0
|
|
20240315,190200,1117599235,2855,2855,2855,2855,0
|
|
20240315,190100,1117599235,2855,2855,2855,2855,0
|
|
20240315,190000,1117599235,2855,2855,2855,2855,0
|
|
20240315,185900,1117599235,2855,2855,2855,2855,0
|
|
20240315,185800,1117599235,2855,2855,2855,2855,0
|
|
20240315,185700,1117599235,2855,2855,2855,2855,0
|
|
20240315,185600,1117599235,2855,2855,2855,2855,0
|
|
20240315,185500,1117599235,2855,2855,2855,2855,0
|
|
20240315,185400,1117599235,2855,2855,2855,2855,0
|
|
20240315,185300,1117599235,2855,2855,2855,2855,0
|
|
20240315,185200,1117599235,2855,2855,2855,2855,0
|
|
20240315,185100,1117599235,2855,2855,2855,2855,0
|
|
20240315,185000,1117599235,2855,2855,2855,2855,0
|
|
20240315,184900,1117599235,2855,2855,2855,2855,0
|
|
20240315,184800,1117599235,2855,2855,2855,2855,0
|
|
20240315,184700,1117599235,2855,2855,2855,2855,0
|
|
20240315,184600,1117599235,2855,2855,2855,2855,0
|
|
20240315,184500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,184400,1117599235,2855,2855,2855,2855,0
|
|
20240315,184300,1117599235,2855,2855,2855,2855,0
|
|
20240315,184200,1117599235,2855,2855,2855,2855,0
|
|
20240315,184100,1117599235,2855,2855,2855,2855,0
|
|
20240315,184000,1117599235,2855,2855,2855,2855,0
|
|
20240315,183900,1117599235,2855,2855,2855,2855,0
|
|
20240315,183800,1117599235,2855,2855,2855,2855,0
|
|
20240315,183700,1117599235,2855,2855,2855,2855,0
|
|
20240315,183600,1117599235,2855,2855,2855,2855,0
|
|
20240315,183500,1117599235,2855,2855,2855,2855,0
|
|
20240315,183400,1117599235,2855,2855,2855,2855,0
|
|
20240315,183300,1117599235,2855,2855,2855,2855,0
|
|
20240315,183200,1117599235,2855,2855,2855,2855,0
|
|
20240315,183100,1117599235,2855,2855,2855,2855,0
|
|
20240315,183000,1117599235,2855,2855,2855,2855,0
|
|
20240315,182900,1117599235,2855,2855,2855,2855,0
|
|
20240315,182800,1117599235,2855,2855,2855,2855,0
|
|
20240315,182700,1117599235,2855,2855,2855,2855,0
|
|
20240315,182600,1117599235,2855,2855,2855,2855,0
|
|
20240315,182500,1117599235,2855,2855,2855,2855,0
|
|
20240315,182400,1117599235,2855,2855,2855,2855,0
|
|
20240315,182300,1117599235,2855,2855,2855,2855,0
|
|
20240315,182200,1117599235,2855,2855,2855,2855,0
|
|
20240315,182100,1117599235,2855,2855,2855,2855,0
|
|
20240315,182000,1117599235,2855,2855,2855,2855,0
|
|
20240315,181900,1117599235,2855,2855,2855,2855,0
|
|
20240315,181800,1117599235,2855,2855,2855,2855,0
|
|
20240315,181700,1117599235,2855,2855,2855,2855,0
|
|
20240315,181600,1117599235,2855,2855,2855,2855,0
|
|
20240315,181500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,181400,1117599235,2855,2855,2855,2855,0
|
|
20240315,181300,1117599235,2855,2855,2855,2855,0
|
|
20240315,181200,1117599235,2855,2855,2855,2855,0
|
|
20240315,181100,1117599235,2855,2855,2855,2855,0
|
|
20240315,181000,1117599235,2855,2855,2855,2855,0
|
|
20240315,180900,1117599235,2855,2855,2855,2855,0
|
|
20240315,180800,1117599235,2855,2855,2855,2855,0
|
|
20240315,180700,1117599235,2855,2855,2855,2855,0
|
|
20240315,180600,1117599235,2855,2855,2855,2855,0
|
|
20240315,180500,1117599235,2855,2855,2855,2855,0
|
|
20240315,180400,1117599235,2855,2855,2855,2855,0
|
|
20240315,180300,1117599235,2855,2855,2855,2855,0
|
|
20240315,180200,1117599235,2855,2855,2855,2855,0
|
|
20240315,180100,1117599235,2855,2855,2855,2855,0
|
|
20240315,180000,1117599235,2855,2855,2855,2855,0
|
|
20240315,175900,1117599235,2855,2855,2855,2855,0
|
|
20240315,175800,1117599235,2855,2855,2855,2855,0
|
|
20240315,175700,1117599235,2855,2855,2855,2855,0
|
|
20240315,175600,1117599235,2855,2855,2855,2855,0
|
|
20240315,175500,1117599235,2855,2855,2855,2855,0
|
|
20240315,175400,1117599235,2855,2855,2855,2855,0
|
|
20240315,175300,1117599235,2855,2855,2855,2855,0
|
|
20240315,175200,1117599235,2855,2855,2855,2855,0
|
|
20240315,175100,1117599235,2855,2855,2855,2855,0
|
|
20240315,175000,1117599235,2855,2855,2855,2855,0
|
|
20240315,174900,1117599235,2855,2855,2855,2855,0
|
|
20240315,174800,1117599235,2855,2855,2855,2855,0
|
|
20240315,174700,1117599235,2855,2855,2855,2855,0
|
|
20240315,174600,1117599235,2855,2855,2855,2855,0
|
|
20240315,174500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,174400,1117599235,2855,2855,2855,2855,0
|
|
20240315,174300,1117599235,2855,2855,2855,2855,0
|
|
20240315,174200,1117599235,2855,2855,2855,2855,0
|
|
20240315,174100,1117599235,2855,2855,2855,2855,0
|
|
20240315,174000,1117599235,2855,2855,2855,2855,0
|
|
20240315,173900,1117599235,2855,2855,2855,2855,0
|
|
20240315,173800,1117599235,2855,2855,2855,2855,0
|
|
20240315,173700,1117599235,2855,2855,2855,2855,0
|
|
20240315,173600,1117599235,2855,2855,2855,2855,0
|
|
20240315,173500,1117599235,2855,2855,2855,2855,0
|
|
20240315,173400,1117599235,2855,2855,2855,2855,0
|
|
20240315,173300,1117599235,2855,2855,2855,2855,0
|
|
20240315,173200,1117599235,2855,2855,2855,2855,0
|
|
20240315,173100,1117599235,2855,2855,2855,2855,0
|
|
20240315,173000,1117599235,2855,2855,2855,2855,0
|
|
20240315,172900,1117599235,2855,2855,2855,2855,0
|
|
20240315,172800,1117599235,2855,2855,2855,2855,0
|
|
20240315,172700,1117599235,2855,2855,2855,2855,0
|
|
20240315,172600,1117599235,2855,2855,2855,2855,0
|
|
20240315,172500,1117599235,2855,2855,2855,2855,0
|
|
20240315,172400,1117599235,2855,2855,2855,2855,0
|
|
20240315,172300,1117599235,2855,2855,2855,2855,0
|
|
20240315,172200,1117599235,2855,2855,2855,2855,0
|
|
20240315,172100,1117599235,2855,2855,2855,2855,0
|
|
20240315,172000,1117599235,2855,2855,2855,2855,0
|
|
20240315,171900,1117599235,2855,2855,2855,2855,0
|
|
20240315,171800,1117599235,2855,2855,2855,2855,0
|
|
20240315,171700,1117599235,2855,2855,2855,2855,0
|
|
20240315,171600,1117599235,2855,2855,2855,2855,0
|
|
20240315,171500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,171400,1117599235,2855,2855,2855,2855,0
|
|
20240315,171300,1117599235,2855,2855,2855,2855,0
|
|
20240315,171200,1117599235,2855,2855,2855,2855,0
|
|
20240315,171100,1117599235,2855,2855,2855,2855,0
|
|
20240315,171000,1117599235,2855,2855,2855,2855,0
|
|
20240315,170900,1117599235,2855,2855,2855,2855,0
|
|
20240315,170800,1117599235,2855,2855,2855,2855,0
|
|
20240315,170700,1117599235,2855,2855,2855,2855,0
|
|
20240315,170600,1117599235,2855,2855,2855,2855,0
|
|
20240315,170500,1117599235,2855,2855,2855,2855,0
|
|
20240315,170400,1117599235,2855,2855,2855,2855,0
|
|
20240315,170300,1117599235,2855,2855,2855,2855,0
|
|
20240315,170200,1117599235,2855,2855,2855,2855,0
|
|
20240315,170100,1117599235,2855,2855,2855,2855,0
|
|
20240315,170000,1117599235,2855,2855,2855,2855,0
|
|
20240315,165900,1117599235,2855,2855,2855,2855,0
|
|
20240315,165800,1117599235,2855,2855,2855,2855,0
|
|
20240315,165700,1117599235,2855,2855,2855,2855,0
|
|
20240315,165600,1117599235,2855,2855,2855,2855,0
|
|
20240315,165500,1117599235,2855,2855,2855,2855,0
|
|
20240315,165400,1117599235,2855,2855,2855,2855,0
|
|
20240315,165300,1117599235,2855,2855,2855,2855,0
|
|
20240315,165200,1117599235,2855,2855,2855,2855,0
|
|
20240315,165100,1117599235,2855,2855,2855,2855,0
|
|
20240315,165000,1117599235,2855,2855,2855,2855,0
|
|
20240315,164900,1117599235,2855,2855,2855,2855,0
|
|
20240315,164800,1117599235,2855,2855,2855,2855,0
|
|
20240315,164700,1117599235,2855,2855,2855,2855,0
|
|
20240315,164600,1117599235,2855,2855,2855,2855,0
|
|
20240315,164500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,164400,1117599235,2855,2855,2855,2855,0
|
|
20240315,164300,1117599235,2855,2855,2855,2855,0
|
|
20240315,164200,1117599235,2855,2855,2855,2855,0
|
|
20240315,164100,1117599235,2855,2855,2855,2855,0
|
|
20240315,164000,1117599235,2855,2855,2855,2855,0
|
|
20240315,163900,1117599235,2855,2855,2855,2855,0
|
|
20240315,163800,1117599235,2855,2855,2855,2855,0
|
|
20240315,163700,1117599235,2855,2855,2855,2855,0
|
|
20240315,163600,1117599235,2855,2855,2855,2855,0
|
|
20240315,163500,1117599235,2855,2855,2855,2855,0
|
|
20240315,163400,1117599235,2855,2855,2855,2855,0
|
|
20240315,163300,1117599235,2855,2855,2855,2855,0
|
|
20240315,163200,1117599235,2855,2855,2855,2855,0
|
|
20240315,163100,1117599235,2855,2855,2855,2855,0
|
|
20240315,163000,1117599235,2855,2855,2855,2855,0
|
|
20240315,162900,1117599235,2855,2855,2855,2855,0
|
|
20240315,162800,1117599235,2855,2855,2855,2855,0
|
|
20240315,162700,1117599235,2855,2855,2855,2855,0
|
|
20240315,162600,1117599235,2855,2855,2855,2855,0
|
|
20240315,162500,1117599235,2855,2855,2855,2855,0
|
|
20240315,162400,1117599235,2855,2855,2855,2855,0
|
|
20240315,162300,1117599235,2855,2855,2855,2855,0
|
|
20240315,162200,1117599235,2855,2855,2855,2855,0
|
|
20240315,162100,1117599235,2855,2855,2855,2855,0
|
|
20240315,162000,1117599235,2855,2855,2855,2855,0
|
|
20240315,161900,1117599235,2855,2855,2855,2855,0
|
|
20240315,161800,1117599235,2855,2855,2855,2855,0
|
|
20240315,161700,1117599235,2855,2855,2855,2855,0
|
|
20240315,161600,1117599235,2855,2855,2855,2855,0
|
|
20240315,161500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,161400,1117599235,2855,2855,2855,2855,0
|
|
20240315,161300,1117599235,2855,2855,2855,2855,0
|
|
20240315,161200,1117599235,2855,2855,2855,2855,0
|
|
20240315,161100,1117599235,2855,2855,2855,2855,0
|
|
20240315,161000,1117599235,2855,2855,2855,2855,0
|
|
20240315,160900,1117599235,2855,2855,2855,2855,0
|
|
20240315,160800,1117599235,2855,2855,2855,2855,0
|
|
20240315,160700,1117599235,2855,2855,2855,2855,0
|
|
20240315,160600,1117599235,2855,2855,2855,2855,0
|
|
20240315,160500,1117599235,2855,2855,2855,2855,0
|
|
20240315,160400,1117599235,2855,2855,2855,2855,0
|
|
20240315,160300,1117599235,2855,2855,2855,2855,0
|
|
20240315,160200,1117599235,2855,2855,2855,2855,0
|
|
20240315,160100,1117599235,2855,2855,2855,2855,0
|
|
20240315,160000,1117599235,2855,2855,2855,2855,0
|
|
20240315,155900,1117599235,2855,2855,2855,2855,0
|
|
20240315,155800,1117599235,2855,2855,2855,2855,0
|
|
20240315,155700,1117599235,2855,2855,2855,2855,0
|
|
20240315,155600,1117599235,2855,2855,2855,2855,0
|
|
20240315,155500,1117599235,2855,2855,2855,2855,0
|
|
20240315,155400,1117599235,2855,2855,2855,2855,0
|
|
20240315,155300,1117599235,2855,2855,2855,2855,0
|
|
20240315,155200,1117599235,2855,2855,2855,2855,0
|
|
20240315,155100,1117599235,2855,2855,2855,2855,0
|
|
20240315,155000,1117599235,2855,2855,2855,2855,0
|
|
20240315,154900,1117599235,2855,2855,2855,2855,0
|
|
20240315,154800,1117599235,2855,2855,2855,2855,0
|
|
20240315,154700,1117599235,2855,2855,2855,2855,0
|
|
20240315,154600,1117599235,2855,2855,2855,2855,0
|
|
20240315,154500,1117599235,2855,2855,2855,2855,10089
|
|
20240315,154400,1117599235,2855,2855,2855,2855,0
|
|
20240315,154300,1117599235,2855,2855,2855,2855,0
|
|
20240315,154200,1117599235,2855,2855,2855,2855,0
|
|
20240315,154100,1117599235,2855,2855,2855,2855,0
|
|
20240315,154000,1117599235,2855,2855,2855,2855,0
|
|
20240315,153900,1117599235,2855,2855,2855,2855,0
|
|
20240315,153800,1117599235,2855,2855,2855,2855,0
|
|
20240315,153700,1117599235,2855,2855,2855,2855,0
|
|
20240315,153600,1117599235,2855,2855,2855,2855,0
|
|
20240315,153500,1117599235,2855,2855,2855,2855,0
|
|
20240315,153400,1117599235,2855,2855,2855,2855,0
|
|
20240315,153300,1117599235,2855,2855,2855,2855,0
|
|
20240315,153200,1117599235,2855,2855,2855,2855,0
|
|
20240315,153100,1117599235,2855,2855,2855,2855,0
|
|
20240315,153000,1117599235,2855,2855,2855,2855,10089
|
|
20240315,152900,1088795140,2860,2860,2860,2860,0
|
|
20240315,152800,1088795140,2860,2860,2860,2860,0
|
|
20240315,152700,1088795140,2860,2860,2860,2860,0
|
|
20240315,152600,1088795140,2860,2860,2860,2860,0
|
|
20240315,152500,1088795140,2860,2860,2860,2860,0
|
|
20240315,152400,1088795140,2860,2860,2860,2860,0
|
|
20240315,152300,1088795140,2860,2860,2860,2860,0
|
|
20240315,152200,1088795140,2860,2860,2860,2860,0
|
|
20240315,152100,1088795140,2860,2860,2860,2860,0
|
|
20240315,152000,1088795140,2860,2860,2860,2860,0
|
|
20240315,151900,1088795140,2860,2840,2860,2840,3439
|
|
20240315,151800,1078963055,2855,2850,2855,2850,60
|
|
20240315,151700,1078792030,2860,2840,2860,2840,565
|
|
20240315,151600,1077181765,2855,2855,2860,2850,538
|
|
20240315,151500,1075645725,2855,2840,2860,2835,966
|
|
20240315,151400,1072892895,2840,2855,2855,2825,12605
|
|
20240315,151300,1036974735,2855,2855,2855,2855,10
|
|
20240315,151200,1036946185,2855,2840,2860,2840,369
|
|
20240315,151100,1035892700,2860,2840,2860,2840,5001
|
|
20240315,151000,1021605310,2830,2825,2830,2825,481
|
|
20240315,150900,1020245685,2855,2855,2855,2855,0
|
|
20240315,150800,1020245685,2855,2815,2855,2815,6556
|
|
20240315,150700,1001609050,2815,2825,2825,2805,1545
|
|
20240315,150600,997274435,2805,2820,2835,2805,3007
|
|
20240315,150500,988781680,2825,2805,2825,2800,2191
|
|
20240315,150400,982606085,2800,2800,2800,2800,286
|
|
20240315,150300,981805285,2795,2795,2795,2795,1
|
|
20240315,150200,981802490,2805,2810,2810,2795,6331
|
|
20240315,150100,964085465,2840,2840,2840,2840,0
|
|
20240315,150000,964085465,2840,2815,2840,2810,3012
|
|
20240315,145900,955591645,2820,2820,2820,2820,0
|
|
20240315,145800,955591645,2820,2800,2820,2800,306
|
|
20240315,145700,954731685,2795,2800,2800,2795,108
|
|
20240315,145600,954429290,2795,2800,2800,2795,154
|
|
20240315,145500,953998390,2800,2810,2810,2800,9
|
|
20240315,145400,953973160,2800,2805,2805,2800,760
|
|
20240315,145300,951844860,2815,2805,2815,2805,49
|
|
20240315,145200,951707120,2800,2800,2800,2800,969
|
|
20240315,145100,948993920,2800,2800,2800,2800,63
|
|
20240315,145000,948817520,2825,2800,2825,2800,7541
|
|
20240315,144900,927653645,2800,2795,2800,2795,2612
|
|
20240315,144800,920353005,2795,2790,2795,2790,286
|
|
20240315,144700,919554090,2795,2795,2795,2795,164
|
|
20240315,144600,919095710,2795,2795,2795,2795,1
|
|
20240315,144500,919092915,2800,2800,2800,2800,11
|
|
20240315,144400,919062115,2790,2790,2795,2790,2606
|
|
20240315,144300,911786975,2795,2805,2805,2795,9058
|
|
20240315,144200,886456880,2810,2805,2815,2805,31
|
|
20240315,144100,886369890,2800,2815,2815,2800,2218
|
|
20240315,144000,880159375,2820,2820,2820,2820,0
|
|
20240315,143900,880159375,2820,2820,2820,2820,0
|
|
20240315,143800,880159375,2820,2820,2820,2820,11
|
|
20240315,143700,880128355,2820,2810,2820,2810,31
|
|
20240315,143600,880041135,2815,2815,2815,2815,11
|
|
20240315,143500,880010170,2820,2790,2820,2790,3001
|
|
20240315,143400,871562525,2795,2810,2810,2795,2021
|
|
20240315,143300,865913615,2795,2795,2795,2795,1000
|
|
20240315,143200,863118615,2815,2815,2815,2815,0
|
|
20240315,143100,863118615,2815,2810,2815,2810,161
|
|
20240315,143000,862665605,2815,2815,2815,2815,161
|
|
20240315,142900,862212390,2810,2810,2810,2810,1000
|
|
20240315,142800,859402390,2810,2810,2810,2810,0
|
|
20240315,142700,859402390,2810,2810,2810,2810,0
|
|
20240315,142600,859402390,2810,2810,2810,2810,0
|
|
20240315,142500,859402390,2810,2810,2810,2810,11
|
|
20240315,142400,859371480,2810,2805,2810,2805,6000
|
|
20240315,142300,842516355,2790,2795,2795,2790,51
|
|
20240315,142200,842373815,2805,2805,2805,2805,11
|
|
20240315,142100,842342960,2800,2800,2805,2800,1022
|
|
20240315,142000,839481305,2800,2800,2800,2800,11
|
|
20240315,141900,839450505,2790,2790,2790,2790,1
|
|
20240315,141800,839447715,2790,2790,2790,2790,1
|
|
20240315,141700,839444925,2800,2795,2800,2795,22
|
|
20240315,141600,839383380,2790,2790,2790,2790,2
|
|
20240315,141500,839377800,2800,2800,2800,2800,0
|
|
20240315,141400,839377800,2800,2790,2800,2790,39
|
|
20240315,141300,839268805,2785,2785,2785,2785,37
|
|
20240315,141200,839165760,2785,2785,2785,2785,39
|
|
20240315,141100,839057145,2780,2790,2790,2780,491
|
|
20240315,141000,837692065,2780,2780,2780,2780,35
|
|
20240315,140900,837594765,2800,2800,2800,2800,0
|
|
20240315,140800,837594765,2800,2800,2800,2800,0
|
|
20240315,140700,837594765,2800,2800,2800,2800,0
|
|
20240315,140600,837594765,2800,2800,2800,2800,0
|
|
20240315,140500,837594765,2800,2800,2800,2800,60
|
|
20240315,140400,837426765,2800,2795,2800,2795,4000
|
|
20240315,140300,826231470,2790,2775,2790,2760,6035
|
|
20240315,140200,809490645,2780,2765,2780,2765,37
|
|
20240315,140100,809388325,2765,2765,2770,2765,3006
|
|
20240315,140000,801076455,2775,2770,2775,2770,3451
|
|
20240315,135900,791516630,2775,2775,2775,2775,6888
|
|
20240315,135800,772402430,2775,2780,2780,2775,4075
|
|
20240315,135700,761093620,2785,2785,2785,2770,262
|
|
20240315,135600,760364175,2785,2785,2785,2785,17
|
|
20240315,135500,760316830,2770,2775,2775,2770,1845
|
|
20240315,135400,755203695,2775,2785,2785,2775,5370
|
|
20240315,135300,740298435,2800,2795,2800,2780,1011
|
|
20240315,135200,737486135,2780,2780,2780,2780,0
|
|
20240315,135100,737486135,2780,2780,2785,2780,4652
|
|
20240315,135000,724547805,2785,2790,2790,2785,3447
|
|
20240315,134900,714944505,2790,2790,2790,2790,0
|
|
20240315,134800,714944505,2790,2795,2795,2790,250
|
|
20240315,134700,714246105,2800,2815,2815,2800,3642
|
|
20240315,134600,704039650,2825,2825,2825,2825,2
|
|
20240315,134500,704034000,2825,2825,2825,2825,0
|
|
20240315,134400,704034000,2825,2825,2825,2825,0
|
|
20240315,134300,704034000,2825,2825,2825,2825,0
|
|
20240315,134200,704034000,2825,2825,2825,2825,0
|
|
20240315,134100,704034000,2825,2825,2825,2825,0
|
|
20240315,134000,704034000,2825,2825,2825,2815,22
|
|
20240315,133900,703971860,2830,2830,2830,2830,0
|
|
20240315,133800,703971860,2830,2825,2830,2825,21
|
|
20240315,133700,703912480,2815,2815,2815,2815,0
|
|
20240315,133600,703912480,2815,2830,2830,2815,433
|
|
20240315,133500,702693210,2840,2825,2840,2825,30
|
|
20240315,133400,702608125,2840,2830,2840,2830,420
|
|
20240315,133300,701417555,2835,2835,2835,2835,0
|
|
20240315,133200,701417555,2835,2835,2835,2835,0
|
|
20240315,133100,701417555,2835,2835,2835,2835,0
|
|
20240315,133000,701417555,2835,2795,2835,2795,7321
|
|
20240315,132900,680915480,2795,2795,2800,2795,268
|
|
20240315,132800,680166170,2795,2795,2795,2795,66
|
|
20240315,132700,679981700,2795,2805,2805,2795,516
|
|
20240315,132600,678535800,2810,2810,2810,2810,500
|
|
20240315,132500,677130800,2825,2825,2825,2825,0
|
|
20240315,132400,677130800,2825,2825,2825,2825,0
|
|
20240315,132300,677130800,2825,2825,2825,2825,0
|
|
20240315,132200,677130800,2825,2825,2825,2825,9
|
|
20240315,132100,677105375,2830,2810,2830,2810,363
|
|
20240315,132000,676082015,2815,2815,2815,2815,0
|
|
20240315,131900,676082015,2815,2815,2815,2815,117
|
|
20240315,131800,675752660,2815,2815,2815,2815,0
|
|
20240315,131700,675752660,2815,2815,2815,2815,34
|
|
20240315,131600,675656950,2815,2815,2815,2815,4
|
|
20240315,131500,675645690,2815,2815,2815,2815,5
|
|
20240315,131400,675631615,2815,2815,2820,2810,445
|
|
20240315,131300,674379355,2815,2810,2815,2810,48
|
|
20240315,131200,674244385,2810,2810,2810,2810,0
|
|
20240315,131100,674244385,2810,2815,2815,2810,8
|
|
20240315,131000,674221895,2820,2820,2820,2820,67
|
|
20240315,130900,674032955,2820,2820,2820,2820,3
|
|
20240315,130800,674024495,2820,2820,2820,2820,10
|
|
20240315,130700,673996295,2825,2825,2825,2825,30
|
|
20240315,130600,673911545,2825,2825,2825,2825,0
|
|
20240315,130500,673911545,2825,2825,2825,2825,10
|
|
20240315,130400,673883295,2835,2825,2835,2825,154
|
|
20240315,130300,673447805,2825,2825,2825,2825,0
|
|
20240315,130200,673447805,2825,2825,2825,2825,1
|
|
20240315,130100,673444980,2835,2800,2835,2800,1602
|
|
20240315,130000,668935810,2800,2785,2800,2785,4
|
|
20240315,125900,668924645,2800,2800,2800,2800,0
|
|
20240315,125800,668924645,2800,2800,2800,2800,2
|
|
20240315,125700,668919045,2800,2790,2800,2785,92
|
|
20240315,125600,668662695,2785,2785,2785,2785,200
|
|
20240315,125500,668105695,2800,2800,2800,2800,4
|
|
20240315,125400,668094495,2785,2795,2795,2785,2731
|
|
20240315,125300,660473450,2795,2795,2795,2795,940
|
|
20240315,125200,657846150,2795,2805,2805,2795,4316
|
|
20240315,125100,645765440,2805,2805,2805,2805,0
|
|
20240315,125000,645765440,2805,2805,2805,2805,11
|
|
20240315,124900,645734585,2805,2805,2805,2805,0
|
|
20240315,124800,645734585,2805,2805,2805,2805,9
|
|
20240315,124700,645709340,2805,2805,2805,2800,234
|
|
20240315,124600,645053910,2820,2820,2820,2820,0
|
|
20240315,124500,645053910,2820,2800,2820,2800,1000
|
|
20240315,124400,642241105,2800,2800,2800,2800,0
|
|
20240315,124300,642241105,2800,2800,2800,2795,3019
|
|
20240315,124200,633799620,2825,2825,2825,2825,0
|
|
20240315,124100,633799620,2825,2805,2825,2805,501
|
|
20240315,124000,632384315,2800,2805,2805,2800,1294
|
|
20240315,123900,628761065,2820,2810,2820,2810,1504
|
|
20240315,123800,624524955,2800,2800,2800,2800,0
|
|
20240315,123700,624524955,2800,2795,2800,2795,733
|
|
20240315,123600,622475455,2800,2800,2800,2800,2823
|
|
20240315,123500,614571055,2805,2805,2805,2805,1305
|
|
20240315,123400,610910530,2805,2805,2805,2805,2137
|
|
20240315,123300,604916245,2820,2820,2820,2820,2
|
|
20240315,123200,604910605,2810,2810,2810,2810,213
|
|
20240315,123100,604312075,2810,2820,2820,2810,6315
|
|
20240315,123000,586546550,2815,2815,2815,2815,0
|
|
20240315,122900,586546550,2815,2815,2815,2815,0
|
|
20240315,122800,586546550,2815,2815,2815,2815,0
|
|
20240315,122700,586546550,2815,2815,2815,2815,0
|
|
20240315,122600,586546550,2815,2815,2815,2815,0
|
|
20240315,122500,586546550,2815,2815,2815,2815,0
|
|
20240315,122400,586546550,2815,2825,2825,2815,910
|
|
20240315,122300,583978075,2830,2830,2830,2830,0
|
|
20240315,122200,583978075,2830,2830,2830,2830,10
|
|
20240315,122100,583949775,2825,2825,2825,2825,353
|
|
20240315,122000,582952550,2825,2825,2825,2825,320
|
|
20240315,121900,582048550,2825,2830,2830,2825,225
|
|
20240315,121800,581412425,2825,2825,2825,2825,2007
|
|
20240315,121700,575742650,2825,2825,2825,2825,0
|
|
20240315,121600,575742650,2825,2825,2825,2825,0
|
|
20240315,121500,575742650,2825,2825,2825,2825,0
|
|
20240315,121400,575742650,2825,2825,2825,2825,0
|
|
20240315,121300,575742650,2825,2825,2825,2825,0
|
|
20240315,121200,575742650,2825,2825,2825,2825,0
|
|
20240315,121100,575742650,2825,2835,2835,2825,1414
|
|
20240315,121000,571745925,2835,2835,2835,2835,11
|
|
20240315,120900,571714740,2845,2845,2845,2845,115
|
|
20240315,120800,571387565,2855,2855,2855,2855,0
|
|
20240315,120700,571387565,2855,2830,2855,2830,775
|
|
20240315,120600,569181680,2825,2825,2825,2825,30
|
|
20240315,120500,569096930,2830,2830,2830,2830,210
|
|
20240315,120400,568502630,2830,2830,2830,2830,40
|
|
20240315,120300,568389430,2840,2840,2840,2840,1000
|
|
20240315,120200,565549430,2840,2840,2840,2840,0
|
|
20240315,120100,565549430,2840,2840,2840,2840,0
|
|
20240315,120000,565549430,2840,2840,2840,2840,1
|
|
20240315,115900,565546590,2825,2825,2825,2825,1
|
|
20240315,115800,565543765,2845,2845,2845,2845,10
|
|
20240315,115700,565515315,2855,2855,2855,2855,0
|
|
20240315,115600,565515315,2855,2855,2855,2855,0
|
|
20240315,115500,565515315,2855,2855,2855,2855,0
|
|
20240315,115400,565515315,2855,2840,2855,2840,66
|
|
20240315,115300,565327635,2835,2835,2835,2835,200
|
|
20240315,115200,564760635,2850,2850,2850,2850,92
|
|
20240315,115100,564498435,2855,2815,2855,2815,801
|
|
20240315,115000,562220070,2815,2820,2825,2815,19
|
|
20240315,114900,562166495,2840,2840,2840,2840,0
|
|
20240315,114800,562166495,2840,2840,2840,2840,20
|
|
20240315,114700,562109695,2845,2825,2845,2825,500
|
|
20240315,114600,560692890,2810,2810,2810,2810,0
|
|
20240315,114500,560692890,2810,2810,2810,2810,69
|
|
20240315,114400,560499000,2810,2820,2820,2810,299
|
|
20240315,114300,559657300,2820,2830,2830,2820,1188
|
|
20240315,114200,556307040,2820,2820,2820,2820,20
|
|
20240315,114100,556250640,2820,2840,2860,2820,1920
|
|
20240315,114000,550814160,2825,2835,2835,2825,8523
|
|
20240315,113900,526699495,2840,2845,2845,2840,3846
|
|
20240315,113800,515775855,2850,2855,2875,2850,212
|
|
20240315,113700,515170600,2855,2855,2855,2855,2
|
|
20240315,113600,515164890,2860,2850,2860,2840,1549
|
|
20240315,113500,510754540,2850,2850,2850,2850,240
|
|
20240315,113400,510070540,2880,2880,2880,2880,0
|
|
20240315,113300,510070540,2880,2855,2880,2855,513
|
|
20240315,113200,508603290,2860,2850,2860,2850,20
|
|
20240315,113100,508546140,2845,2860,2860,2845,1469
|
|
20240315,113000,504361345,2885,2870,2885,2855,1751
|
|
20240315,112900,499346210,2850,2875,2875,2850,2896
|
|
20240315,112800,491060065,2885,2885,2885,2885,0
|
|
20240315,112700,491060065,2885,2885,2885,2885,0
|
|
20240315,112600,491060065,2885,2870,2885,2870,1937
|
|
20240315,112500,485498715,2875,2875,2875,2875,0
|
|
20240315,112400,485498715,2875,2875,2875,2875,0
|
|
20240315,112300,485498715,2875,2875,2875,2875,0
|
|
20240315,112200,485498715,2875,2875,2875,2875,2
|
|
20240315,112100,485492965,2875,2880,2880,2875,278
|
|
20240315,112000,484693465,2895,2895,2895,2895,9
|
|
20240315,111900,484667410,2895,2885,2895,2880,2019
|
|
20240315,111800,478842695,2890,2890,2890,2890,2
|
|
20240315,111700,478836915,2895,2885,2895,2885,33
|
|
20240315,111600,478741400,2890,2900,2900,2890,942
|
|
20240315,111500,476015770,2905,2895,2905,2895,671
|
|
20240315,111400,474068915,2880,2880,2880,2880,2532
|
|
20240315,111300,466776755,2900,2895,2905,2875,14322
|
|
20240315,111200,425245745,2895,2890,2895,2885,3983
|
|
20240315,111100,413722715,2890,2870,2890,2870,5616
|
|
20240315,111000,397543965,2870,2870,2870,2860,1083
|
|
20240315,110900,394435765,2860,2860,2860,2860,1
|
|
20240315,110800,394432905,2875,2870,2875,2870,10
|
|
20240315,110700,394404160,2855,2855,2855,2855,0
|
|
20240315,110600,394404160,2855,2875,2875,2855,1161
|
|
20240315,110500,391066305,2875,2875,2875,2875,0
|
|
20240315,110400,391066305,2875,2870,2880,2870,668
|
|
20240315,110300,389148535,2870,2855,2870,2855,1158
|
|
20240315,110200,385827770,2860,2860,2860,2860,1616
|
|
20240315,110100,381206010,2855,2855,2855,2855,3
|
|
20240315,110000,381197445,2860,2860,2860,2860,0
|
|
20240315,105900,381197445,2860,2860,2860,2860,0
|
|
20240315,105800,381197445,2860,2850,2860,2850,875
|
|
20240315,105700,378699335,2850,2850,2850,2850,750
|
|
20240315,105600,376561835,2850,2855,2855,2850,28
|
|
20240315,105500,376481935,2850,2850,2850,2850,200
|
|
20240315,105400,375911935,2840,2840,2840,2840,0
|
|
20240315,105300,375911935,2840,2840,2840,2840,0
|
|
20240315,105200,375911935,2840,2840,2840,2840,0
|
|
20240315,105100,375911935,2840,2840,2840,2840,200
|
|
20240315,105000,375343935,2855,2850,2855,2850,1000
|
|
20240315,104900,372489325,2855,2855,2855,2855,0
|
|
20240315,104800,372489325,2855,2855,2855,2855,0
|
|
20240315,104700,372489325,2855,2855,2855,2855,0
|
|
20240315,104600,372489325,2855,2835,2855,2830,1994
|
|
20240315,104500,366831315,2835,2835,2835,2835,188
|
|
20240315,104400,366298335,2840,2840,2840,2840,34
|
|
20240315,104300,366201775,2840,2845,2845,2840,3500
|
|
20240315,104200,356259275,2835,2835,2835,2835,900
|
|
20240315,104100,353707775,2835,2835,2835,2835,0
|
|
20240315,104000,353707775,2835,2850,2850,2835,30
|
|
20240315,103900,353622390,2850,2850,2850,2850,200
|
|
20240315,103800,353052390,2850,2850,2850,2850,0
|
|
20240315,103700,353052390,2850,2850,2850,2850,1
|
|
20240315,103600,353049540,2855,2850,2855,2850,2
|
|
20240315,103500,353043835,2855,2840,2855,2840,360
|
|
20240315,103400,352018440,2830,2830,2830,2830,200
|
|
20240315,103300,351452440,2845,2845,2845,2845,0
|
|
20240315,103200,351452440,2845,2840,2845,2840,547
|
|
20240315,103100,349896270,2840,2840,2840,2840,1
|
|
20240315,103000,349893430,2830,2830,2830,2830,0
|
|
20240315,102900,349893430,2830,2830,2830,2830,606
|
|
20240315,102800,348178450,2830,2845,2845,2830,2111
|
|
20240315,102700,342201710,2860,2860,2860,2860,0
|
|
20240315,102600,342201710,2860,2840,2860,2830,2300
|
|
20240315,102500,335682090,2840,2840,2840,2840,14
|
|
20240315,102400,335642330,2850,2850,2850,2850,150
|
|
20240315,102300,335214830,2850,2850,2850,2850,0
|
|
20240315,102200,335214830,2850,2850,2850,2850,1090
|
|
20240315,102100,332108330,2860,2860,2860,2850,401
|
|
20240315,102000,330963470,2860,2860,2860,2860,21
|
|
20240315,101900,330903410,2865,2865,2865,2865,0
|
|
20240315,101800,330903410,2865,2865,2865,2865,0
|
|
20240315,101700,330903410,2865,2845,2870,2830,1460
|
|
20240315,101600,326748080,2860,2860,2860,2860,0
|
|
20240315,101500,326748080,2860,2860,2860,2860,0
|
|
20240315,101400,326748080,2860,2860,2860,2860,0
|
|
20240315,101300,326748080,2860,2845,2860,2840,157
|
|
20240315,101200,326299825,2860,2850,2860,2850,7291
|
|
20240315,101100,305449275,2860,2860,2860,2860,0
|
|
20240315,101000,305449275,2860,2860,2860,2860,0
|
|
20240315,100900,305449275,2860,2830,2860,2830,272
|
|
20240315,100800,304675685,2830,2835,2835,2830,595
|
|
20240315,100700,302991345,2835,2860,2865,2835,344
|
|
20240315,100600,302012475,2840,2850,2870,2840,2346
|
|
20240315,100500,295313460,2850,2850,2855,2835,434
|
|
20240315,100400,294075975,2855,2840,2855,2840,1324
|
|
20240315,100300,290303645,2840,2835,2840,2835,351
|
|
20240315,100200,289307560,2835,2835,2835,2835,31
|
|
20240315,100100,289219675,2840,2840,2840,2835,260
|
|
20240315,100000,288481280,2850,2850,2850,2850,0
|
|
20240315,095900,288481280,2850,2835,2855,2835,1652
|
|
20240315,095800,283774270,2840,2825,2840,2825,1372
|
|
20240315,095700,279880440,2820,2825,2825,2820,17
|
|
20240315,095600,279832440,2820,2820,2820,2820,0
|
|
20240315,095500,279832440,2820,2820,2820,2820,191
|
|
20240315,095400,279293820,2820,2825,2835,2820,899
|
|
20240315,095300,276757735,2830,2835,2840,2830,609
|
|
20240315,095200,275028945,2835,2830,2835,2830,38
|
|
20240315,095100,274921340,2835,2830,2835,2830,1340
|
|
20240315,095000,271126255,2825,2825,2825,2825,144
|
|
20240315,094900,270719455,2825,2825,2825,2825,219
|
|
20240315,094800,270100780,2825,2825,2835,2825,300
|
|
20240315,094700,269253270,2850,2845,2850,2840,310
|
|
20240315,094600,268371300,2850,2825,2850,2825,600
|
|
20240315,094500,266668325,2830,2815,2830,2815,849
|
|
20240315,094400,264270390,2820,2815,2820,2815,561
|
|
20240315,094300,262689930,2805,2800,2805,2800,75
|
|
20240315,094200,262479620,2800,2805,2805,2800,943
|
|
20240315,094100,259838970,2800,2800,2800,2800,0
|
|
20240315,094000,259838970,2800,2820,2820,2800,1008
|
|
20240315,093900,257005065,2815,2805,2815,2805,243
|
|
20240315,093800,256322585,2805,2800,2805,2800,21
|
|
20240315,093700,256263685,2815,2815,2815,2800,919
|
|
20240315,093600,253679105,2820,2825,2825,2815,825
|
|
20240315,093500,251355955,2825,2825,2825,2825,0
|
|
20240315,093400,251355955,2825,2820,2825,2820,140
|
|
20240315,093300,250961005,2820,2820,2820,2820,112
|
|
20240315,093200,250645165,2825,2810,2850,2810,2719
|
|
20240315,093100,242950145,2805,2805,2805,2805,107
|
|
20240315,093000,242650010,2800,2800,2800,2780,458
|
|
20240315,092900,241370600,2800,2800,2800,2800,876
|
|
20240315,092800,238917800,2800,2800,2800,2800,4200
|
|
20240315,092700,227157800,2800,2810,2810,2800,392
|
|
20240315,092600,226057280,2800,2775,2810,2775,823
|
|
20240315,092500,223757500,2775,2775,2775,2775,0
|
|
20240315,092400,223757500,2775,2775,2775,2775,1263
|
|
20240315,092300,220252675,2775,2775,2775,2775,128
|
|
20240315,092200,219897475,2775,2780,2790,2775,5448
|
|
20240315,092100,204775795,2780,2800,2800,2780,5298
|
|
20240315,092000,189941705,2790,2805,2830,2790,1286
|
|
20240315,091900,186343025,2830,2845,2845,2810,122
|
|
20240315,091800,185996805,2845,2780,2850,2780,3552
|
|
20240315,091700,176051500,2780,2775,2780,2775,522
|
|
20240315,091600,174602355,2775,2760,2775,2760,5719
|
|
20240315,091500,158737170,2760,2760,2760,2760,370
|
|
20240315,091400,157715970,2760,2755,2760,2755,2025
|
|
20240315,091300,152127095,2750,2760,2760,2750,1269
|
|
20240315,091200,148630615,2760,2770,2770,2760,301
|
|
20240315,091100,147797345,2775,2765,2775,2755,655
|
|
20240315,091000,145986375,2765,2750,2765,2740,8756
|
|
20240315,090900,121852595,2755,2780,2780,2755,5923
|
|
20240315,090800,105525215,2785,2775,2785,2775,2115
|
|
20240315,090700,99636090,2775,2770,2785,2770,2890
|
|
20240315,090600,91614260,2765,2735,2765,2730,5154
|
|
20240315,090500,77475065,2735,2740,2740,2730,1565
|
|
20240315,090400,73193085,2755,2750,2755,2740,5378
|
|
20240315,090300,58435605,2750,2755,2755,2745,1010
|
|
20240315,090200,55655305,2755,2755,2755,2750,722
|
|
20240315,090100,53667195,2755,2805,2805,2740,11356
|
|
20240315,090000,22174815,2810,2820,2855,2810,7826
|