641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,193800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,193700,1900947835,2880,2880,2880,2880,0
|
|
20240304,193600,1900947835,2880,2880,2880,2880,0
|
|
20240304,193500,1900947835,2880,2880,2880,2880,0
|
|
20240304,193400,1900947835,2880,2880,2880,2880,0
|
|
20240304,193300,1900947835,2880,2880,2880,2880,0
|
|
20240304,193200,1900947835,2880,2880,2880,2880,0
|
|
20240304,193100,1900947835,2880,2880,2880,2880,0
|
|
20240304,193000,1900947835,2880,2880,2880,2880,0
|
|
20240304,192900,1900947835,2880,2880,2880,2880,0
|
|
20240304,192800,1900947835,2880,2880,2880,2880,0
|
|
20240304,192700,1900947835,2880,2880,2880,2880,0
|
|
20240304,192600,1900947835,2880,2880,2880,2880,0
|
|
20240304,192500,1900947835,2880,2880,2880,2880,0
|
|
20240304,192400,1900947835,2880,2880,2880,2880,0
|
|
20240304,192300,1900947835,2880,2880,2880,2880,0
|
|
20240304,192200,1900947835,2880,2880,2880,2880,0
|
|
20240304,192100,1900947835,2880,2880,2880,2880,0
|
|
20240304,192000,1900947835,2880,2880,2880,2880,0
|
|
20240304,191900,1900947835,2880,2880,2880,2880,0
|
|
20240304,191800,1900947835,2880,2880,2880,2880,0
|
|
20240304,191700,1900947835,2880,2880,2880,2880,0
|
|
20240304,191600,1900947835,2880,2880,2880,2880,0
|
|
20240304,191500,1900947835,2880,2880,2880,2880,0
|
|
20240304,191400,1900947835,2880,2880,2880,2880,0
|
|
20240304,191300,1900947835,2880,2880,2880,2880,0
|
|
20240304,191200,1900947835,2880,2880,2880,2880,0
|
|
20240304,191100,1900947835,2880,2880,2880,2880,0
|
|
20240304,191000,1900947835,2880,2880,2880,2880,0
|
|
20240304,190900,1900947835,2880,2880,2880,2880,0
|
|
20240304,190800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,190700,1900947835,2880,2880,2880,2880,0
|
|
20240304,190600,1900947835,2880,2880,2880,2880,0
|
|
20240304,190500,1900947835,2880,2880,2880,2880,0
|
|
20240304,190400,1900947835,2880,2880,2880,2880,0
|
|
20240304,190300,1900947835,2880,2880,2880,2880,0
|
|
20240304,190200,1900947835,2880,2880,2880,2880,0
|
|
20240304,190100,1900947835,2880,2880,2880,2880,0
|
|
20240304,190000,1900947835,2880,2880,2880,2880,0
|
|
20240304,185900,1900947835,2880,2880,2880,2880,0
|
|
20240304,185800,1900947835,2880,2880,2880,2880,0
|
|
20240304,185700,1900947835,2880,2880,2880,2880,0
|
|
20240304,185600,1900947835,2880,2880,2880,2880,0
|
|
20240304,185500,1900947835,2880,2880,2880,2880,0
|
|
20240304,185400,1900947835,2880,2880,2880,2880,0
|
|
20240304,185300,1900947835,2880,2880,2880,2880,0
|
|
20240304,185200,1900947835,2880,2880,2880,2880,0
|
|
20240304,185100,1900947835,2880,2880,2880,2880,0
|
|
20240304,185000,1900947835,2880,2880,2880,2880,0
|
|
20240304,184900,1900947835,2880,2880,2880,2880,0
|
|
20240304,184800,1900947835,2880,2880,2880,2880,0
|
|
20240304,184700,1900947835,2880,2880,2880,2880,0
|
|
20240304,184600,1900947835,2880,2880,2880,2880,0
|
|
20240304,184500,1900947835,2880,2880,2880,2880,0
|
|
20240304,184400,1900947835,2880,2880,2880,2880,0
|
|
20240304,184300,1900947835,2880,2880,2880,2880,0
|
|
20240304,184200,1900947835,2880,2880,2880,2880,0
|
|
20240304,184100,1900947835,2880,2880,2880,2880,0
|
|
20240304,184000,1900947835,2880,2880,2880,2880,0
|
|
20240304,183900,1900947835,2880,2880,2880,2880,0
|
|
20240304,183800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,183700,1900947835,2880,2880,2880,2880,0
|
|
20240304,183600,1900947835,2880,2880,2880,2880,0
|
|
20240304,183500,1900947835,2880,2880,2880,2880,0
|
|
20240304,183400,1900947835,2880,2880,2880,2880,0
|
|
20240304,183300,1900947835,2880,2880,2880,2880,0
|
|
20240304,183200,1900947835,2880,2880,2880,2880,0
|
|
20240304,183100,1900947835,2880,2880,2880,2880,0
|
|
20240304,183000,1900947835,2880,2880,2880,2880,0
|
|
20240304,182900,1900947835,2880,2880,2880,2880,0
|
|
20240304,182800,1900947835,2880,2880,2880,2880,0
|
|
20240304,182700,1900947835,2880,2880,2880,2880,0
|
|
20240304,182600,1900947835,2880,2880,2880,2880,0
|
|
20240304,182500,1900947835,2880,2880,2880,2880,0
|
|
20240304,182400,1900947835,2880,2880,2880,2880,0
|
|
20240304,182300,1900947835,2880,2880,2880,2880,0
|
|
20240304,182200,1900947835,2880,2880,2880,2880,0
|
|
20240304,182100,1900947835,2880,2880,2880,2880,0
|
|
20240304,182000,1900947835,2880,2880,2880,2880,0
|
|
20240304,181900,1900947835,2880,2880,2880,2880,0
|
|
20240304,181800,1900947835,2880,2880,2880,2880,0
|
|
20240304,181700,1900947835,2880,2880,2880,2880,0
|
|
20240304,181600,1900947835,2880,2880,2880,2880,0
|
|
20240304,181500,1900947835,2880,2880,2880,2880,0
|
|
20240304,181400,1900947835,2880,2880,2880,2880,0
|
|
20240304,181300,1900947835,2880,2880,2880,2880,0
|
|
20240304,181200,1900947835,2880,2880,2880,2880,0
|
|
20240304,181100,1900947835,2880,2880,2880,2880,0
|
|
20240304,181000,1900947835,2880,2880,2880,2880,0
|
|
20240304,180900,1900947835,2880,2880,2880,2880,0
|
|
20240304,180800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,180700,1900947835,2880,2880,2880,2880,0
|
|
20240304,180600,1900947835,2880,2880,2880,2880,0
|
|
20240304,180500,1900947835,2880,2880,2880,2880,0
|
|
20240304,180400,1900947835,2880,2880,2880,2880,0
|
|
20240304,180300,1900947835,2880,2880,2880,2880,0
|
|
20240304,180200,1900947835,2880,2880,2880,2880,0
|
|
20240304,180100,1900947835,2880,2880,2880,2880,0
|
|
20240304,180000,1900947835,2880,2880,2880,2880,0
|
|
20240304,175900,1900947835,2880,2880,2880,2880,0
|
|
20240304,175800,1900947835,2880,2880,2880,2880,0
|
|
20240304,175700,1900947835,2880,2880,2880,2880,0
|
|
20240304,175600,1900947835,2880,2880,2880,2880,0
|
|
20240304,175500,1900947835,2880,2880,2880,2880,0
|
|
20240304,175400,1900947835,2880,2880,2880,2880,0
|
|
20240304,175300,1900947835,2880,2880,2880,2880,0
|
|
20240304,175200,1900947835,2880,2880,2880,2880,0
|
|
20240304,175100,1900947835,2880,2880,2880,2880,0
|
|
20240304,175000,1900947835,2880,2880,2880,2880,0
|
|
20240304,174900,1900947835,2880,2880,2880,2880,0
|
|
20240304,174800,1900947835,2880,2880,2880,2880,0
|
|
20240304,174700,1900947835,2880,2880,2880,2880,0
|
|
20240304,174600,1900947835,2880,2880,2880,2880,0
|
|
20240304,174500,1900947835,2880,2880,2880,2880,0
|
|
20240304,174400,1900947835,2880,2880,2880,2880,0
|
|
20240304,174300,1900947835,2880,2880,2880,2880,0
|
|
20240304,174200,1900947835,2880,2880,2880,2880,0
|
|
20240304,174100,1900947835,2880,2880,2880,2880,0
|
|
20240304,174000,1900947835,2880,2880,2880,2880,0
|
|
20240304,173900,1900947835,2880,2880,2880,2880,0
|
|
20240304,173800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,173700,1900947835,2880,2880,2880,2880,0
|
|
20240304,173600,1900947835,2880,2880,2880,2880,0
|
|
20240304,173500,1900947835,2880,2880,2880,2880,0
|
|
20240304,173400,1900947835,2880,2880,2880,2880,0
|
|
20240304,173300,1900947835,2880,2880,2880,2880,0
|
|
20240304,173200,1900947835,2880,2880,2880,2880,0
|
|
20240304,173100,1900947835,2880,2880,2880,2880,0
|
|
20240304,173000,1900947835,2880,2880,2880,2880,0
|
|
20240304,172900,1900947835,2880,2880,2880,2880,0
|
|
20240304,172800,1900947835,2880,2880,2880,2880,0
|
|
20240304,172700,1900947835,2880,2880,2880,2880,0
|
|
20240304,172600,1900947835,2880,2880,2880,2880,0
|
|
20240304,172500,1900947835,2880,2880,2880,2880,0
|
|
20240304,172400,1900947835,2880,2880,2880,2880,0
|
|
20240304,172300,1900947835,2880,2880,2880,2880,0
|
|
20240304,172200,1900947835,2880,2880,2880,2880,0
|
|
20240304,172100,1900947835,2880,2880,2880,2880,0
|
|
20240304,172000,1900947835,2880,2880,2880,2880,0
|
|
20240304,171900,1900947835,2880,2880,2880,2880,0
|
|
20240304,171800,1900947835,2880,2880,2880,2880,0
|
|
20240304,171700,1900947835,2880,2880,2880,2880,0
|
|
20240304,171600,1900947835,2880,2880,2880,2880,0
|
|
20240304,171500,1900947835,2880,2880,2880,2880,0
|
|
20240304,171400,1900947835,2880,2880,2880,2880,0
|
|
20240304,171300,1900947835,2880,2880,2880,2880,0
|
|
20240304,171200,1900947835,2880,2880,2880,2880,0
|
|
20240304,171100,1900947835,2880,2880,2880,2880,0
|
|
20240304,171000,1900947835,2880,2880,2880,2880,0
|
|
20240304,170900,1900947835,2880,2880,2880,2880,0
|
|
20240304,170800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,170700,1900947835,2880,2880,2880,2880,0
|
|
20240304,170600,1900947835,2880,2880,2880,2880,0
|
|
20240304,170500,1900947835,2880,2880,2880,2880,0
|
|
20240304,170400,1900947835,2880,2880,2880,2880,0
|
|
20240304,170300,1900947835,2880,2880,2880,2880,0
|
|
20240304,170200,1900947835,2880,2880,2880,2880,0
|
|
20240304,170100,1900947835,2880,2880,2880,2880,0
|
|
20240304,170000,1900947835,2880,2880,2880,2880,0
|
|
20240304,165900,1900947835,2880,2880,2880,2880,0
|
|
20240304,165800,1900947835,2880,2880,2880,2880,0
|
|
20240304,165700,1900947835,2880,2880,2880,2880,0
|
|
20240304,165600,1900947835,2880,2880,2880,2880,0
|
|
20240304,165500,1900947835,2880,2880,2880,2880,0
|
|
20240304,165400,1900947835,2880,2880,2880,2880,0
|
|
20240304,165300,1900947835,2880,2880,2880,2880,0
|
|
20240304,165200,1900947835,2880,2880,2880,2880,0
|
|
20240304,165100,1900947835,2880,2880,2880,2880,0
|
|
20240304,165000,1900947835,2880,2880,2880,2880,0
|
|
20240304,164900,1900947835,2880,2880,2880,2880,0
|
|
20240304,164800,1900947835,2880,2880,2880,2880,0
|
|
20240304,164700,1900947835,2880,2880,2880,2880,0
|
|
20240304,164600,1900947835,2880,2880,2880,2880,0
|
|
20240304,164500,1900947835,2880,2880,2880,2880,0
|
|
20240304,164400,1900947835,2880,2880,2880,2880,0
|
|
20240304,164300,1900947835,2880,2880,2880,2880,0
|
|
20240304,164200,1900947835,2880,2880,2880,2880,0
|
|
20240304,164100,1900947835,2880,2880,2880,2880,0
|
|
20240304,164000,1900947835,2880,2880,2880,2880,0
|
|
20240304,163900,1900947835,2880,2880,2880,2880,0
|
|
20240304,163800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,163700,1900947835,2880,2880,2880,2880,0
|
|
20240304,163600,1900947835,2880,2880,2880,2880,0
|
|
20240304,163500,1900947835,2880,2880,2880,2880,0
|
|
20240304,163400,1900947835,2880,2880,2880,2880,0
|
|
20240304,163300,1900947835,2880,2880,2880,2880,0
|
|
20240304,163200,1900947835,2880,2880,2880,2880,0
|
|
20240304,163100,1900947835,2880,2880,2880,2880,0
|
|
20240304,163000,1900947835,2880,2880,2880,2880,0
|
|
20240304,162900,1900947835,2880,2880,2880,2880,0
|
|
20240304,162800,1900947835,2880,2880,2880,2880,0
|
|
20240304,162700,1900947835,2880,2880,2880,2880,0
|
|
20240304,162600,1900947835,2880,2880,2880,2880,0
|
|
20240304,162500,1900947835,2880,2880,2880,2880,0
|
|
20240304,162400,1900947835,2880,2880,2880,2880,0
|
|
20240304,162300,1900947835,2880,2880,2880,2880,0
|
|
20240304,162200,1900947835,2880,2880,2880,2880,0
|
|
20240304,162100,1900947835,2880,2880,2880,2880,0
|
|
20240304,162000,1900947835,2880,2880,2880,2880,0
|
|
20240304,161900,1900947835,2880,2880,2880,2880,0
|
|
20240304,161800,1900947835,2880,2880,2880,2880,0
|
|
20240304,161700,1900947835,2880,2880,2880,2880,0
|
|
20240304,161600,1900947835,2880,2880,2880,2880,0
|
|
20240304,161500,1900947835,2880,2880,2880,2880,0
|
|
20240304,161400,1900947835,2880,2880,2880,2880,0
|
|
20240304,161300,1900947835,2880,2880,2880,2880,0
|
|
20240304,161200,1900947835,2880,2880,2880,2880,0
|
|
20240304,161100,1900947835,2880,2880,2880,2880,0
|
|
20240304,161000,1900947835,2880,2880,2880,2880,0
|
|
20240304,160900,1900947835,2880,2880,2880,2880,0
|
|
20240304,160800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,160700,1900947835,2880,2880,2880,2880,0
|
|
20240304,160600,1900947835,2880,2880,2880,2880,0
|
|
20240304,160500,1900947835,2880,2880,2880,2880,0
|
|
20240304,160400,1900947835,2880,2880,2880,2880,0
|
|
20240304,160300,1900947835,2880,2880,2880,2880,0
|
|
20240304,160200,1900947835,2880,2880,2880,2880,0
|
|
20240304,160100,1900947835,2880,2880,2880,2880,0
|
|
20240304,160000,1900947835,2880,2880,2880,2880,0
|
|
20240304,155900,1900947835,2880,2880,2880,2880,0
|
|
20240304,155800,1900947835,2880,2880,2880,2880,0
|
|
20240304,155700,1900947835,2880,2880,2880,2880,0
|
|
20240304,155600,1900947835,2880,2880,2880,2880,0
|
|
20240304,155500,1900947835,2880,2880,2880,2880,0
|
|
20240304,155400,1900947835,2880,2880,2880,2880,0
|
|
20240304,155300,1900947835,2880,2880,2880,2880,0
|
|
20240304,155200,1900947835,2880,2880,2880,2880,0
|
|
20240304,155100,1900947835,2880,2880,2880,2880,0
|
|
20240304,155000,1900947835,2880,2880,2880,2880,0
|
|
20240304,154900,1900947835,2880,2880,2880,2880,0
|
|
20240304,154800,1900947835,2880,2880,2880,2880,0
|
|
20240304,154700,1900947835,2880,2880,2880,2880,0
|
|
20240304,154600,1900947835,2880,2880,2880,2880,0
|
|
20240304,154500,1900947835,2880,2880,2880,2880,0
|
|
20240304,154400,1900947835,2880,2880,2880,2880,0
|
|
20240304,154300,1900947835,2880,2880,2880,2880,0
|
|
20240304,154200,1900947835,2880,2880,2880,2880,0
|
|
20240304,154100,1900947835,2880,2880,2880,2880,0
|
|
20240304,154000,1900947835,2880,2880,2880,2880,0
|
|
20240304,153900,1900947835,2880,2880,2880,2880,0
|
|
20240304,153800,1900947835,2880,2880,2880,2880,9010
|
|
20240304,153700,1900947835,2880,2880,2880,2880,0
|
|
20240304,153600,1900947835,2880,2880,2880,2880,0
|
|
20240304,153500,1900947835,2880,2880,2880,2880,0
|
|
20240304,153400,1900947835,2880,2880,2880,2880,0
|
|
20240304,153300,1900947835,2880,2880,2880,2880,0
|
|
20240304,153200,1900947835,2880,2880,2880,2880,0
|
|
20240304,153100,1900947835,2880,2880,2880,2880,0
|
|
20240304,153000,1900947835,2880,2880,2880,2880,9010
|
|
20240304,152900,1874999035,2875,2875,2875,2875,0
|
|
20240304,152800,1874999035,2875,2875,2875,2875,0
|
|
20240304,152700,1874999035,2875,2875,2875,2875,0
|
|
20240304,152600,1874999035,2875,2875,2875,2875,0
|
|
20240304,152500,1874999035,2875,2875,2875,2875,0
|
|
20240304,152400,1874999035,2875,2875,2875,2875,0
|
|
20240304,152300,1874999035,2875,2875,2875,2875,0
|
|
20240304,152200,1874999035,2875,2875,2875,2875,0
|
|
20240304,152100,1874999035,2875,2875,2875,2875,0
|
|
20240304,152000,1874999035,2875,2875,2875,2875,0
|
|
20240304,151900,1874999035,2875,2870,2880,2865,1662
|
|
20240304,151800,1870228585,2875,2875,2875,2870,714
|
|
20240304,151700,1868176345,2875,2875,2875,2870,1711
|
|
20240304,151600,1863265005,2875,2875,2875,2870,5397
|
|
20240304,151500,1847774130,2875,2870,2875,2870,1416
|
|
20240304,151400,1843710015,2870,2875,2880,2870,10802
|
|
20240304,151300,1812640980,2875,2880,2880,2875,673
|
|
20240304,151200,1810704250,2880,2885,2885,2880,2110
|
|
20240304,151100,1804627445,2880,2880,2880,2880,470
|
|
20240304,151000,1803273845,2885,2885,2885,2880,215
|
|
20240304,150900,1802654415,2885,2880,2885,2875,556
|
|
20240304,150800,1801052155,2885,2880,2885,2880,753
|
|
20240304,150700,1798883005,2880,2885,2885,2880,504
|
|
20240304,150600,1797430710,2885,2885,2885,2880,1653
|
|
20240304,150500,1792662765,2885,2885,2885,2885,148
|
|
20240304,150400,1792235785,2885,2890,2890,2885,3340
|
|
20240304,150300,1782599370,2890,2885,2890,2885,494
|
|
20240304,150200,1781172710,2885,2890,2890,2885,1544
|
|
20240304,150100,1776710600,2890,2890,2890,2885,1347
|
|
20240304,150000,1772818270,2885,2880,2885,2880,7500
|
|
20240304,145900,1751192555,2880,2880,2880,2880,80
|
|
20240304,145800,1750962155,2875,2875,2880,2875,1425
|
|
20240304,145700,1746864930,2875,2880,2880,2875,1689
|
|
20240304,145600,1742007910,2880,2875,2880,2875,169
|
|
20240304,145500,1741521515,2875,2880,2880,2875,1289
|
|
20240304,145400,1737811185,2880,2885,2885,2880,487
|
|
20240304,145300,1736408610,2885,2885,2885,2880,413
|
|
20240304,145200,1735217605,2885,2880,2885,2880,2430
|
|
20240304,145100,1728217920,2880,2880,2880,2880,803
|
|
20240304,145000,1725905280,2880,2875,2880,2870,4907
|
|
20240304,144900,1711818155,2875,2875,2880,2875,4080
|
|
20240304,144800,1700077655,2880,2880,2880,2875,84
|
|
20240304,144700,1699835920,2885,2885,2885,2875,11919
|
|
20240304,144600,1665560110,2885,2885,2885,2885,395
|
|
20240304,144500,1664420535,2885,2885,2885,2885,0
|
|
20240304,144400,1664420535,2885,2885,2885,2880,1775
|
|
20240304,144300,1659308110,2880,2880,2880,2880,333
|
|
20240304,144200,1658349070,2880,2875,2880,2875,1085
|
|
20240304,144100,1655224695,2885,2885,2885,2875,315
|
|
20240304,144000,1654316430,2875,2875,2885,2875,599
|
|
20240304,143900,1652589805,2875,2875,2885,2875,463
|
|
20240304,143800,1651258650,2875,2875,2885,2875,191
|
|
20240304,143700,1650709515,2875,2885,2885,2875,1390
|
|
20240304,143600,1646707575,2885,2885,2885,2875,246
|
|
20240304,143500,1646000115,2885,2880,2885,2880,821
|
|
20240304,143400,1643635630,2885,2875,2885,2875,261
|
|
20240304,143300,1642884725,2885,2885,2885,2875,651
|
|
20240304,143200,1641007815,2890,2890,2890,2890,0
|
|
20240304,143100,1641007815,2890,2880,2890,2880,451
|
|
20240304,143000,1639708925,2880,2890,2890,2880,2053
|
|
20240304,142900,1633793545,2890,2895,2895,2880,529
|
|
20240304,142800,1632265120,2895,2895,2895,2885,61
|
|
20240304,142700,1632089025,2895,2885,2895,2885,439
|
|
20240304,142600,1630821465,2885,2885,2885,2885,467
|
|
20240304,142500,1629474170,2880,2890,2890,2880,516
|
|
20240304,142400,1627986090,2890,2880,2890,2880,361
|
|
20240304,142300,1626946300,2880,2895,2895,2880,441
|
|
20240304,142200,1625674760,2880,2880,2880,2880,1112
|
|
20240304,142100,1622472200,2890,2890,2890,2880,3017
|
|
20240304,142000,1613753130,2880,2880,2880,2880,560
|
|
20240304,141900,1612140330,2890,2880,2890,2880,1006
|
|
20240304,141800,1609243030,2880,2880,2890,2880,392
|
|
20240304,141700,1608114060,2880,2880,2890,2880,113
|
|
20240304,141600,1607788110,2880,2885,2895,2880,1580
|
|
20240304,141500,1603235835,2885,2885,2885,2885,9
|
|
20240304,141400,1603209870,2895,2890,2895,2885,17
|
|
20240304,141300,1603160795,2895,2890,2895,2880,3025
|
|
20240304,141200,1594440550,2890,2885,2890,2885,444
|
|
20240304,141100,1593159105,2885,2890,2890,2885,1374
|
|
20240304,141000,1589194280,2890,2885,2890,2885,416
|
|
20240304,140900,1587992590,2890,2885,2890,2885,727
|
|
20240304,140800,1585895120,2885,2885,2890,2885,1113
|
|
20240304,140700,1582683565,2885,2885,2890,2885,14
|
|
20240304,140600,1582643125,2885,2885,2885,2885,833
|
|
20240304,140500,1580239920,2895,2895,2895,2895,0
|
|
20240304,140400,1580239920,2895,2895,2895,2895,0
|
|
20240304,140300,1580239920,2895,2895,2895,2895,0
|
|
20240304,140200,1580239920,2895,2885,2895,2880,1386
|
|
20240304,140100,1576241695,2895,2895,2895,2895,75
|
|
20240304,140000,1576024570,2880,2900,2900,2880,3939
|
|
20240304,135900,1564657740,2900,2885,2900,2885,562
|
|
20240304,135800,1563030455,2895,2895,2895,2885,1746
|
|
20240304,135700,1557984115,2900,2900,2900,2900,0
|
|
20240304,135600,1557984115,2900,2900,2900,2900,101
|
|
20240304,135500,1557691215,2890,2885,2890,2885,582
|
|
20240304,135400,1556009490,2890,2900,2900,2890,563
|
|
20240304,135300,1554378980,2900,2895,2900,2890,2435
|
|
20240304,135200,1547338315,2895,2890,2895,2890,18
|
|
20240304,135100,1547286290,2890,2890,2890,2890,20
|
|
20240304,135000,1547228490,2890,2890,2890,2890,260
|
|
20240304,134900,1546477090,2890,2890,2890,2890,20
|
|
20240304,134800,1546419290,2895,2890,2895,2890,6568
|
|
20240304,134700,1527437760,2895,2890,2895,2890,2201
|
|
20240304,134600,1521076865,2890,2890,2895,2890,424
|
|
20240304,134500,1519850500,2890,2890,2895,2890,2146
|
|
20240304,134400,1513647060,2895,2895,2895,2890,143
|
|
20240304,134300,1513233575,2895,2895,2895,2895,1
|
|
20240304,134200,1513230680,2895,2890,2895,2890,1001
|
|
20240304,134100,1510337785,2895,2895,2895,2895,1
|
|
20240304,134000,1510334890,2890,2895,2895,2890,1115
|
|
20240304,133900,1507112255,2895,2895,2895,2895,563
|
|
20240304,133800,1505482370,2895,2900,2900,2895,468
|
|
20240304,133700,1504125320,2910,2910,2910,2910,355
|
|
20240304,133600,1503092270,2900,2910,2910,2900,5410
|
|
20240304,133500,1487392030,2910,2910,2910,2910,2073
|
|
20240304,133400,1481359600,2910,2905,2910,2905,10773
|
|
20240304,133300,1450064025,2900,2900,2900,2900,0
|
|
20240304,133200,1450064025,2900,2890,2900,2890,1373
|
|
20240304,133100,1446083055,2890,2890,2890,2890,50
|
|
20240304,133000,1445938555,2900,2895,2900,2895,6675
|
|
20240304,132900,1426584800,2890,2895,2895,2890,201
|
|
20240304,132800,1426003905,2880,2895,2895,2880,2110
|
|
20240304,132700,1419924685,2895,2895,2895,2895,3
|
|
20240304,132600,1419916000,2895,2890,2900,2885,1073
|
|
20240304,132500,1416820345,2895,2895,2895,2895,485
|
|
20240304,132400,1415416270,2900,2900,2900,2900,325
|
|
20240304,132300,1414473770,2895,2895,2900,2895,92
|
|
20240304,132200,1414207350,2895,2895,2895,2885,675
|
|
20240304,132100,1412258775,2895,2900,2900,2895,300
|
|
20240304,132000,1411389775,2900,2900,2900,2900,107
|
|
20240304,131900,1411079475,2895,2895,2895,2895,1000
|
|
20240304,131800,1408184475,2900,2900,2905,2900,164
|
|
20240304,131700,1407708245,2900,2895,2900,2895,17
|
|
20240304,131600,1407658950,2905,2905,2905,2905,0
|
|
20240304,131500,1407658950,2905,2905,2905,2895,1215
|
|
20240304,131400,1404129525,2905,2905,2905,2890,379
|
|
20240304,131300,1403032955,2905,2905,2905,2900,1770
|
|
20240304,131200,1397893605,2905,2905,2905,2905,0
|
|
20240304,131100,1397893605,2905,2890,2905,2890,752
|
|
20240304,131000,1395716250,2895,2895,2895,2895,146
|
|
20240304,130900,1395293580,2895,2895,2895,2895,0
|
|
20240304,130800,1395293580,2895,2890,2895,2890,28
|
|
20240304,130700,1395212655,2895,2895,2895,2895,6
|
|
20240304,130600,1395195285,2895,2890,2895,2890,306
|
|
20240304,130500,1394310940,2890,2885,2890,2885,3
|
|
20240304,130400,1394302275,2890,2890,2895,2890,1302
|
|
20240304,130300,1390539490,2890,2890,2890,2885,501
|
|
20240304,130200,1389094095,2885,2890,2890,2885,849
|
|
20240304,130100,1386643230,2890,2880,2890,2880,292
|
|
20240304,130000,1385799400,2885,2890,2890,2885,1782
|
|
20240304,125900,1380657380,2885,2890,2890,2880,784
|
|
20240304,125800,1378397700,2890,2890,2890,2885,3546
|
|
20240304,125700,1368165170,2890,2890,2890,2890,26
|
|
20240304,125600,1368090030,2890,2895,2895,2890,436
|
|
20240304,125500,1366829985,2890,2895,2895,2890,2047
|
|
20240304,125400,1360911305,2895,2890,2895,2890,73
|
|
20240304,125300,1360700305,2895,2895,2895,2890,1438
|
|
20240304,125200,1356537550,2895,2900,2905,2895,404
|
|
20240304,125100,1355366195,2900,2900,2900,2900,401
|
|
20240304,125000,1354203295,2900,2900,2905,2900,508
|
|
20240304,124900,1352730085,2905,2905,2905,2900,134
|
|
20240304,124800,1352340910,2905,2900,2905,2900,18
|
|
20240304,124700,1352288700,2900,2900,2905,2900,388
|
|
20240304,124600,1351163495,2905,2900,2905,2900,62
|
|
20240304,124500,1350983390,2900,2900,2900,2900,6
|
|
20240304,124400,1350965990,2905,2900,2905,2900,345
|
|
20240304,124300,1349965275,2905,2900,2905,2900,250
|
|
20240304,124200,1349239725,2900,2900,2900,2900,260
|
|
20240304,124100,1348485725,2910,2910,2910,2910,1
|
|
20240304,124000,1348482815,2905,2905,2905,2905,163
|
|
20240304,123900,1348009300,2905,2910,2910,2905,2767
|
|
20240304,123800,1339970520,2910,2905,2910,2905,5123
|
|
20240304,123700,1325088200,2905,2905,2905,2905,81
|
|
20240304,123600,1324852895,2910,2900,2910,2900,762
|
|
20240304,123500,1322640675,2910,2910,2910,2910,19
|
|
20240304,123400,1322585385,2910,2910,2910,2900,603
|
|
20240304,123300,1320835425,2910,2900,2910,2900,251
|
|
20240304,123200,1320106515,2900,2905,2910,2900,2429
|
|
20240304,123100,1313049415,2905,2905,2905,2900,2657
|
|
20240304,123000,1305341860,2905,2905,2905,2905,57
|
|
20240304,122900,1305176275,2905,2905,2905,2905,345
|
|
20240304,122800,1304174050,2905,2905,2905,2905,110
|
|
20240304,122700,1303854500,2905,2900,2905,2900,2325
|
|
20240304,122600,1297111490,2900,2900,2900,2900,287
|
|
20240304,122500,1296279190,2900,2900,2900,2900,101
|
|
20240304,122400,1295986290,2900,2900,2900,2900,581
|
|
20240304,122300,1294301390,2900,2910,2910,2900,1311
|
|
20240304,122200,1290499475,2900,2910,2910,2900,106
|
|
20240304,122100,1290192065,2905,2905,2905,2905,1350
|
|
20240304,122000,1286270315,2900,2900,2900,2900,1000
|
|
20240304,121900,1283370315,2905,2905,2905,2905,763
|
|
20240304,121800,1281153800,2905,2910,2910,2905,277
|
|
20240304,121700,1280348415,2910,2910,2910,2905,3119
|
|
20240304,121600,1271282210,2910,2910,2910,2905,1432
|
|
20240304,121500,1267117245,2910,2900,2910,2900,9867
|
|
20240304,121400,1238491205,2900,2900,2900,2900,10
|
|
20240304,121300,1238462205,2900,2895,2900,2895,536
|
|
20240304,121200,1236908305,2900,2895,2900,2895,2090
|
|
20240304,121100,1230852575,2900,2900,2900,2900,518
|
|
20240304,121000,1229350375,2900,2895,2900,2895,343
|
|
20240304,120900,1228357385,2895,2900,2900,2895,1054
|
|
20240304,120800,1225301035,2900,2895,2900,2895,122
|
|
20240304,120700,1224947240,2900,2895,2900,2895,2
|
|
20240304,120600,1224941445,2895,2900,2900,2895,26
|
|
20240304,120500,1224866095,2890,2895,2900,2890,2345
|
|
20240304,120400,1218077565,2895,2890,2895,2890,934
|
|
20240304,120300,1215378035,2890,2890,2890,2890,101
|
|
20240304,120200,1215086145,2890,2890,2890,2890,505
|
|
20240304,120100,1213626695,2890,2880,2890,2880,153
|
|
20240304,120000,1213186045,2890,2880,2890,2880,14
|
|
20240304,115900,1213145695,2880,2895,2895,2880,706
|
|
20240304,115800,1211102365,2895,2895,2895,2895,744
|
|
20240304,115700,1208948485,2895,2895,2895,2895,0
|
|
20240304,115600,1208948485,2895,2895,2895,2895,1
|
|
20240304,115500,1208945590,2890,2890,2890,2890,700
|
|
20240304,115400,1206922590,2890,2890,2890,2890,0
|
|
20240304,115300,1206922590,2890,2890,2890,2890,1610
|
|
20240304,115200,1202269690,2890,2890,2890,2890,0
|
|
20240304,115100,1202269690,2890,2890,2890,2890,3
|
|
20240304,115000,1202261020,2880,2890,2890,2880,6000
|
|
20240304,114900,1184979880,2890,2885,2890,2885,370
|
|
20240304,114800,1183911425,2885,2885,2885,2885,100
|
|
20240304,114700,1183622925,2890,2890,2890,2890,260
|
|
20240304,114600,1182871525,2890,2890,2890,2890,20
|
|
20240304,114500,1182813725,2885,2890,2890,2885,158
|
|
20240304,114400,1182357885,2885,2890,2890,2885,21
|
|
20240304,114300,1182297275,2895,2890,2895,2890,454
|
|
20240304,114200,1180982975,2895,2895,2895,2895,0
|
|
20240304,114100,1180982975,2895,2895,2895,2895,25
|
|
20240304,114000,1180910600,2895,2895,2895,2895,50
|
|
20240304,113900,1180765850,2895,2880,2895,2880,322
|
|
20240304,113800,1179836760,2890,2895,2895,2880,531
|
|
20240304,113700,1178307165,2880,2890,2890,2880,337
|
|
20240304,113600,1177335025,2890,2890,2890,2890,362
|
|
20240304,113500,1176288845,2890,2890,2890,2890,669
|
|
20240304,113400,1174355435,2890,2885,2890,2885,321
|
|
20240304,113300,1173428345,2890,2890,2890,2890,502
|
|
20240304,113200,1171977565,2885,2890,2890,2885,1336
|
|
20240304,113100,1168119415,2890,2895,2895,2890,112
|
|
20240304,113000,1167795235,2895,2895,2895,2895,1
|
|
20240304,112900,1167792340,2890,2895,2895,2890,1040
|
|
20240304,112800,1164786040,2895,2895,2895,2895,88
|
|
20240304,112700,1164531280,2895,2895,2895,2895,20
|
|
20240304,112600,1164473380,2895,2895,2895,2895,4
|
|
20240304,112500,1164461800,2895,2895,2895,2895,52
|
|
20240304,112400,1164311260,2890,2895,2895,2890,240
|
|
20240304,112300,1163616835,2895,2895,2895,2895,202
|
|
20240304,112200,1163032045,2895,2895,2895,2895,9
|
|
20240304,112100,1163005990,2880,2890,2895,2880,1151
|
|
20240304,112000,1159677250,2890,2890,2890,2880,172
|
|
20240304,111900,1159180670,2880,2890,2895,2880,3107
|
|
20240304,111800,1150222030,2890,2890,2890,2880,105
|
|
20240304,111700,1149919130,2890,2880,2890,2880,1012
|
|
20240304,111600,1147004460,2895,2890,2895,2880,8123
|
|
20240304,111500,1123567910,2895,2895,2895,2895,10
|
|
20240304,111400,1123538960,2895,2890,2895,2890,1682
|
|
20240304,111300,1118677960,2895,2895,2900,2895,174
|
|
20240304,111200,1118174225,2895,2895,2900,2895,541
|
|
20240304,111100,1116606525,2895,2895,2895,2895,11
|
|
20240304,111000,1116574680,2900,2895,2900,2895,1111
|
|
20240304,110900,1113352785,2900,2900,2900,2900,821
|
|
20240304,110800,1110971885,2900,2900,2900,2900,51
|
|
20240304,110700,1110823985,2900,2895,2900,2895,1204
|
|
20240304,110600,1107334425,2895,2900,2900,2895,2554
|
|
20240304,110500,1099940370,2900,2900,2900,2900,3786
|
|
20240304,110400,1088960970,2900,2895,2900,2895,3351
|
|
20240304,110300,1079254725,2900,2900,2900,2900,200
|
|
20240304,110200,1078674725,2900,2900,2900,2900,214
|
|
20240304,110100,1078054125,2900,2900,2900,2900,1250
|
|
20240304,110000,1074429125,2905,2905,2905,2895,2205
|
|
20240304,105900,1068026000,2905,2900,2905,2900,198
|
|
20240304,105800,1067450835,2900,2905,2905,2900,3442
|
|
20240304,105700,1057456735,2895,2900,2900,2895,123
|
|
20240304,105600,1057100635,2900,2900,2900,2895,306
|
|
20240304,105500,1056213380,2905,2905,2905,2905,1
|
|
20240304,105400,1056210475,2900,2900,2900,2900,150
|
|
20240304,105300,1055775475,2900,2900,2900,2900,5301
|
|
20240304,105200,1040402575,2910,2900,2910,2900,22
|
|
20240304,105100,1040338765,2905,2910,2910,2905,2874
|
|
20240304,105000,1031988365,2915,2915,2915,2910,305
|
|
20240304,104900,1031100795,2910,2910,2910,2910,2118
|
|
20240304,104800,1024937415,2915,2915,2915,2910,2883
|
|
20240304,104700,1016543825,2915,2915,2915,2915,0
|
|
20240304,104600,1016543825,2915,2910,2915,2910,1007
|
|
20240304,104500,1013613400,2915,2915,2915,2910,5621
|
|
20240304,104400,997256110,2915,2915,2915,2915,675
|
|
20240304,104300,995288485,2910,2915,2915,2910,318
|
|
20240304,104200,994361550,2915,2915,2915,2915,0
|
|
20240304,104100,994361550,2915,2910,2915,2910,31
|
|
20240304,104000,994271285,2910,2915,2915,2910,80
|
|
20240304,103900,994038465,2915,2915,2915,2910,92
|
|
20240304,103800,993770305,2920,2915,2920,2915,15
|
|
20240304,103700,993726575,2920,2915,2920,2915,980
|
|
20240304,103600,990865225,2920,2910,2920,2905,1443
|
|
20240304,103500,986665445,2910,2920,2920,2910,1611
|
|
20240304,103400,981974425,2915,2915,2915,2915,20
|
|
20240304,103300,981916125,2915,2915,2915,2910,5050
|
|
20240304,103200,967210685,2925,2920,2925,2920,1624
|
|
20240304,103100,962468355,2925,2925,2925,2920,277
|
|
20240304,103000,961658630,2925,2925,2930,2925,368
|
|
20240304,102900,960582225,2925,2930,2930,2925,1294
|
|
20240304,102800,956796770,2925,2925,2930,2925,1600
|
|
20240304,102700,952112515,2925,2925,2925,2920,1072
|
|
20240304,102600,948978415,2925,2925,2925,2920,605
|
|
20240304,102500,947209430,2925,2925,2925,2920,631
|
|
20240304,102400,945364005,2925,2920,2925,2920,561
|
|
20240304,102300,943725880,2920,2930,2930,2920,818
|
|
20240304,102200,941333455,2925,2930,2930,2925,1601
|
|
20240304,102100,936648225,2925,2925,2930,2925,985
|
|
20240304,102000,933765425,2925,2925,2925,2920,5455
|
|
20240304,101900,917809815,2925,2920,2925,2920,13409
|
|
20240304,101800,878653300,2920,2920,2920,2920,124
|
|
20240304,101700,878291220,2920,2915,2920,2905,8281
|
|
20240304,101600,854156410,2915,2905,2915,2905,156
|
|
20240304,101500,853701960,2915,2910,2915,2910,168
|
|
20240304,101400,853212865,2915,2915,2915,2915,350
|
|
20240304,101300,852192615,2915,2910,2915,2910,2171
|
|
20240304,101200,845869645,2910,2910,2910,2910,422
|
|
20240304,101100,844641625,2910,2910,2910,2910,980
|
|
20240304,101000,841789825,2910,2900,2910,2900,404
|
|
20240304,100900,840618085,2900,2900,2910,2900,1897
|
|
20240304,100800,835116715,2910,2905,2910,2900,851
|
|
20240304,100700,832648705,2910,2910,2910,2910,611
|
|
20240304,100600,830870695,2910,2905,2910,2900,2070
|
|
20240304,100500,824863980,2900,2900,2900,2900,0
|
|
20240304,100400,824863980,2900,2900,2910,2900,1154
|
|
20240304,100300,821516870,2910,2910,2910,2910,0
|
|
20240304,100200,821516870,2910,2915,2915,2910,794
|
|
20240304,100100,819206125,2910,2915,2915,2910,415
|
|
20240304,100000,817997970,2910,2900,2910,2900,3115
|
|
20240304,095900,808941145,2905,2910,2910,2905,311
|
|
20240304,095800,808037685,2910,2910,2910,2910,1620
|
|
20240304,095700,803323485,2910,2905,2910,2895,2953
|
|
20240304,095600,794761375,2910,2910,2910,2905,12
|
|
20240304,095500,794726505,2905,2905,2905,2905,400
|
|
20240304,095400,793564505,2915,2910,2915,2905,1147
|
|
20240304,095300,790226835,2915,2910,2915,2910,2082
|
|
20240304,095200,784168210,2910,2910,2910,2900,270
|
|
20240304,095100,783385150,2910,2915,2915,2900,257
|
|
20240304,095000,782638000,2910,2905,2915,2900,4181
|
|
20240304,094900,770499105,2905,2910,2910,2905,575
|
|
20240304,094800,768827605,2910,2910,2915,2910,78
|
|
20240304,094700,768600545,2910,2915,2915,2910,741
|
|
20240304,094600,766443710,2915,2915,2920,2915,94
|
|
20240304,094500,766169695,2920,2920,2920,2915,124
|
|
20240304,094400,765807715,2925,2920,2925,2905,6171
|
|
20240304,094300,747795040,2925,2920,2925,2915,15953
|
|
20240304,094200,701174110,2920,2915,2920,2905,3393
|
|
20240304,094100,691283980,2915,2910,2915,2910,544
|
|
20240304,094000,689700910,2910,2910,2915,2910,2016
|
|
20240304,093900,683834295,2910,2910,2910,2910,1
|
|
20240304,093800,683831385,2915,2915,2915,2915,404
|
|
20240304,093700,682653725,2915,2915,2915,2910,199
|
|
20240304,093600,682073865,2915,2915,2920,2910,1077
|
|
20240304,093500,678935205,2915,2915,2915,2915,1774
|
|
20240304,093400,673763995,2910,2910,2910,2900,2863
|
|
20240304,093300,665443125,2910,2915,2915,2910,487
|
|
20240304,093200,664025500,2915,2915,2920,2915,2711
|
|
20240304,093100,656122635,2915,2910,2920,2900,25866
|
|
20240304,093000,580985090,2910,2915,2920,2905,2536
|
|
20240304,092900,573606255,2915,2910,2915,2910,15854
|
|
20240304,092800,527432310,2915,2915,2915,2910,683
|
|
20240304,092700,525443890,2910,2910,2910,2910,9396
|
|
20240304,092600,498101530,2900,2900,2910,2900,15539
|
|
20240304,092500,453021575,2900,2905,2905,2895,1094
|
|
20240304,092400,449853855,2905,2905,2910,2885,12049
|
|
20240304,092300,414971820,2910,2910,2915,2905,600
|
|
20240304,092200,413225460,2910,2900,2910,2895,15987
|
|
20240304,092100,366811985,2910,2910,2910,2905,1864
|
|
20240304,092000,361393395,2910,2910,2915,2910,1489
|
|
20240304,091900,357060400,2910,2900,2910,2885,22782
|
|
20240304,091800,290897390,2900,2900,2900,2890,2655
|
|
20240304,091700,283201930,2900,2890,2900,2890,2018
|
|
20240304,091600,277363960,2890,2885,2890,2880,1826
|
|
20240304,091500,272097885,2890,2880,2890,2875,2003
|
|
20240304,091400,266322330,2880,2885,2890,2875,6538
|
|
20240304,091300,247491930,2890,2890,2895,2885,4605
|
|
20240304,091200,234183950,2890,2900,2900,2890,2083
|
|
20240304,091100,228160925,2900,2905,2905,2900,3345
|
|
20240304,091000,218452970,2910,2900,2910,2900,5859
|
|
20240304,090900,201443455,2900,2890,2900,2890,3482
|
|
20240304,090800,191372215,2890,2895,2895,2890,1474
|
|
20240304,090700,187105010,2895,2890,2900,2890,1718
|
|
20240304,090600,182130770,2890,2900,2900,2890,3559
|
|
20240304,090500,171824760,2900,2905,2910,2895,7322
|
|
20240304,090400,150566820,2905,2895,2920,2895,15560
|
|
20240304,090300,105321565,2900,2880,2900,2870,16511
|
|
20240304,090200,57656630,2870,2875,2875,2870,3715
|
|
20240304,090100,46994480,2880,2875,2885,2870,1272
|
|
20240304,090000,43334995,2885,2865,2885,2865,15101
|