641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,193800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,193700,2527568640,2790,2790,2790,2790,0
|
|
20240305,193600,2527568640,2790,2790,2790,2790,0
|
|
20240305,193500,2527568640,2790,2790,2790,2790,0
|
|
20240305,193400,2527568640,2790,2790,2790,2790,0
|
|
20240305,193300,2527568640,2790,2790,2790,2790,0
|
|
20240305,193200,2527568640,2790,2790,2790,2790,0
|
|
20240305,193100,2527568640,2790,2790,2790,2790,0
|
|
20240305,193000,2527568640,2790,2790,2790,2790,0
|
|
20240305,192900,2527568640,2790,2790,2790,2790,0
|
|
20240305,192800,2527568640,2790,2790,2790,2790,0
|
|
20240305,192700,2527568640,2790,2790,2790,2790,0
|
|
20240305,192600,2527568640,2790,2790,2790,2790,0
|
|
20240305,192500,2527568640,2790,2790,2790,2790,0
|
|
20240305,192400,2527568640,2790,2790,2790,2790,0
|
|
20240305,192300,2527568640,2790,2790,2790,2790,0
|
|
20240305,192200,2527568640,2790,2790,2790,2790,0
|
|
20240305,192100,2527568640,2790,2790,2790,2790,0
|
|
20240305,192000,2527568640,2790,2790,2790,2790,0
|
|
20240305,191900,2527568640,2790,2790,2790,2790,0
|
|
20240305,191800,2527568640,2790,2790,2790,2790,0
|
|
20240305,191700,2527568640,2790,2790,2790,2790,0
|
|
20240305,191600,2527568640,2790,2790,2790,2790,0
|
|
20240305,191500,2527568640,2790,2790,2790,2790,0
|
|
20240305,191400,2527568640,2790,2790,2790,2790,0
|
|
20240305,191300,2527568640,2790,2790,2790,2790,0
|
|
20240305,191200,2527568640,2790,2790,2790,2790,0
|
|
20240305,191100,2527568640,2790,2790,2790,2790,0
|
|
20240305,191000,2527568640,2790,2790,2790,2790,0
|
|
20240305,190900,2527568640,2790,2790,2790,2790,0
|
|
20240305,190800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,190700,2527568640,2790,2790,2790,2790,0
|
|
20240305,190600,2527568640,2790,2790,2790,2790,0
|
|
20240305,190500,2527568640,2790,2790,2790,2790,0
|
|
20240305,190400,2527568640,2790,2790,2790,2790,0
|
|
20240305,190300,2527568640,2790,2790,2790,2790,0
|
|
20240305,190200,2527568640,2790,2790,2790,2790,0
|
|
20240305,190100,2527568640,2790,2790,2790,2790,0
|
|
20240305,190000,2527568640,2790,2790,2790,2790,0
|
|
20240305,185900,2527568640,2790,2790,2790,2790,0
|
|
20240305,185800,2527568640,2790,2790,2790,2790,0
|
|
20240305,185700,2527568640,2790,2790,2790,2790,0
|
|
20240305,185600,2527568640,2790,2790,2790,2790,0
|
|
20240305,185500,2527568640,2790,2790,2790,2790,0
|
|
20240305,185400,2527568640,2790,2790,2790,2790,0
|
|
20240305,185300,2527568640,2790,2790,2790,2790,0
|
|
20240305,185200,2527568640,2790,2790,2790,2790,0
|
|
20240305,185100,2527568640,2790,2790,2790,2790,0
|
|
20240305,185000,2527568640,2790,2790,2790,2790,0
|
|
20240305,184900,2527568640,2790,2790,2790,2790,0
|
|
20240305,184800,2527568640,2790,2790,2790,2790,0
|
|
20240305,184700,2527568640,2790,2790,2790,2790,0
|
|
20240305,184600,2527568640,2790,2790,2790,2790,0
|
|
20240305,184500,2527568640,2790,2790,2790,2790,0
|
|
20240305,184400,2527568640,2790,2790,2790,2790,0
|
|
20240305,184300,2527568640,2790,2790,2790,2790,0
|
|
20240305,184200,2527568640,2790,2790,2790,2790,0
|
|
20240305,184100,2527568640,2790,2790,2790,2790,0
|
|
20240305,184000,2527568640,2790,2790,2790,2790,0
|
|
20240305,183900,2527568640,2790,2790,2790,2790,0
|
|
20240305,183800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,183700,2527568640,2790,2790,2790,2790,0
|
|
20240305,183600,2527568640,2790,2790,2790,2790,0
|
|
20240305,183500,2527568640,2790,2790,2790,2790,0
|
|
20240305,183400,2527568640,2790,2790,2790,2790,0
|
|
20240305,183300,2527568640,2790,2790,2790,2790,0
|
|
20240305,183200,2527568640,2790,2790,2790,2790,0
|
|
20240305,183100,2527568640,2790,2790,2790,2790,0
|
|
20240305,183000,2527568640,2790,2790,2790,2790,0
|
|
20240305,182900,2527568640,2790,2790,2790,2790,0
|
|
20240305,182800,2527568640,2790,2790,2790,2790,0
|
|
20240305,182700,2527568640,2790,2790,2790,2790,0
|
|
20240305,182600,2527568640,2790,2790,2790,2790,0
|
|
20240305,182500,2527568640,2790,2790,2790,2790,0
|
|
20240305,182400,2527568640,2790,2790,2790,2790,0
|
|
20240305,182300,2527568640,2790,2790,2790,2790,0
|
|
20240305,182200,2527568640,2790,2790,2790,2790,0
|
|
20240305,182100,2527568640,2790,2790,2790,2790,0
|
|
20240305,182000,2527568640,2790,2790,2790,2790,0
|
|
20240305,181900,2527568640,2790,2790,2790,2790,0
|
|
20240305,181800,2527568640,2790,2790,2790,2790,0
|
|
20240305,181700,2527568640,2790,2790,2790,2790,0
|
|
20240305,181600,2527568640,2790,2790,2790,2790,0
|
|
20240305,181500,2527568640,2790,2790,2790,2790,0
|
|
20240305,181400,2527568640,2790,2790,2790,2790,0
|
|
20240305,181300,2527568640,2790,2790,2790,2790,0
|
|
20240305,181200,2527568640,2790,2790,2790,2790,0
|
|
20240305,181100,2527568640,2790,2790,2790,2790,0
|
|
20240305,181000,2527568640,2790,2790,2790,2790,0
|
|
20240305,180900,2527568640,2790,2790,2790,2790,0
|
|
20240305,180800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,180700,2527568640,2790,2790,2790,2790,0
|
|
20240305,180600,2527568640,2790,2790,2790,2790,0
|
|
20240305,180500,2527568640,2790,2790,2790,2790,0
|
|
20240305,180400,2527568640,2790,2790,2790,2790,0
|
|
20240305,180300,2527568640,2790,2790,2790,2790,0
|
|
20240305,180200,2527568640,2790,2790,2790,2790,0
|
|
20240305,180100,2527568640,2790,2790,2790,2790,0
|
|
20240305,180000,2527568640,2790,2790,2790,2790,0
|
|
20240305,175900,2527568640,2790,2790,2790,2790,0
|
|
20240305,175800,2527568640,2790,2790,2790,2790,0
|
|
20240305,175700,2527568640,2790,2790,2790,2790,0
|
|
20240305,175600,2527568640,2790,2790,2790,2790,0
|
|
20240305,175500,2527568640,2790,2790,2790,2790,0
|
|
20240305,175400,2527568640,2790,2790,2790,2790,0
|
|
20240305,175300,2527568640,2790,2790,2790,2790,0
|
|
20240305,175200,2527568640,2790,2790,2790,2790,0
|
|
20240305,175100,2527568640,2790,2790,2790,2790,0
|
|
20240305,175000,2527568640,2790,2790,2790,2790,0
|
|
20240305,174900,2527568640,2790,2790,2790,2790,0
|
|
20240305,174800,2527568640,2790,2790,2790,2790,0
|
|
20240305,174700,2527568640,2790,2790,2790,2790,0
|
|
20240305,174600,2527568640,2790,2790,2790,2790,0
|
|
20240305,174500,2527568640,2790,2790,2790,2790,0
|
|
20240305,174400,2527568640,2790,2790,2790,2790,0
|
|
20240305,174300,2527568640,2790,2790,2790,2790,0
|
|
20240305,174200,2527568640,2790,2790,2790,2790,0
|
|
20240305,174100,2527568640,2790,2790,2790,2790,0
|
|
20240305,174000,2527568640,2790,2790,2790,2790,0
|
|
20240305,173900,2527568640,2790,2790,2790,2790,0
|
|
20240305,173800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,173700,2527568640,2790,2790,2790,2790,0
|
|
20240305,173600,2527568640,2790,2790,2790,2790,0
|
|
20240305,173500,2527568640,2790,2790,2790,2790,0
|
|
20240305,173400,2527568640,2790,2790,2790,2790,0
|
|
20240305,173300,2527568640,2790,2790,2790,2790,0
|
|
20240305,173200,2527568640,2790,2790,2790,2790,0
|
|
20240305,173100,2527568640,2790,2790,2790,2790,0
|
|
20240305,173000,2527568640,2790,2790,2790,2790,0
|
|
20240305,172900,2527568640,2790,2790,2790,2790,0
|
|
20240305,172800,2527568640,2790,2790,2790,2790,0
|
|
20240305,172700,2527568640,2790,2790,2790,2790,0
|
|
20240305,172600,2527568640,2790,2790,2790,2790,0
|
|
20240305,172500,2527568640,2790,2790,2790,2790,0
|
|
20240305,172400,2527568640,2790,2790,2790,2790,0
|
|
20240305,172300,2527568640,2790,2790,2790,2790,0
|
|
20240305,172200,2527568640,2790,2790,2790,2790,0
|
|
20240305,172100,2527568640,2790,2790,2790,2790,0
|
|
20240305,172000,2527568640,2790,2790,2790,2790,0
|
|
20240305,171900,2527568640,2790,2790,2790,2790,0
|
|
20240305,171800,2527568640,2790,2790,2790,2790,0
|
|
20240305,171700,2527568640,2790,2790,2790,2790,0
|
|
20240305,171600,2527568640,2790,2790,2790,2790,0
|
|
20240305,171500,2527568640,2790,2790,2790,2790,0
|
|
20240305,171400,2527568640,2790,2790,2790,2790,0
|
|
20240305,171300,2527568640,2790,2790,2790,2790,0
|
|
20240305,171200,2527568640,2790,2790,2790,2790,0
|
|
20240305,171100,2527568640,2790,2790,2790,2790,0
|
|
20240305,171000,2527568640,2790,2790,2790,2790,0
|
|
20240305,170900,2527568640,2790,2790,2790,2790,0
|
|
20240305,170800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,170700,2527568640,2790,2790,2790,2790,0
|
|
20240305,170600,2527568640,2790,2790,2790,2790,0
|
|
20240305,170500,2527568640,2790,2790,2790,2790,0
|
|
20240305,170400,2527568640,2790,2790,2790,2790,0
|
|
20240305,170300,2527568640,2790,2790,2790,2790,0
|
|
20240305,170200,2527568640,2790,2790,2790,2790,0
|
|
20240305,170100,2527568640,2790,2790,2790,2790,0
|
|
20240305,170000,2527568640,2790,2790,2790,2790,0
|
|
20240305,165900,2527568640,2790,2790,2790,2790,0
|
|
20240305,165800,2527568640,2790,2790,2790,2790,0
|
|
20240305,165700,2527568640,2790,2790,2790,2790,0
|
|
20240305,165600,2527568640,2790,2790,2790,2790,0
|
|
20240305,165500,2527568640,2790,2790,2790,2790,0
|
|
20240305,165400,2527568640,2790,2790,2790,2790,0
|
|
20240305,165300,2527568640,2790,2790,2790,2790,0
|
|
20240305,165200,2527568640,2790,2790,2790,2790,0
|
|
20240305,165100,2527568640,2790,2790,2790,2790,0
|
|
20240305,165000,2527568640,2790,2790,2790,2790,0
|
|
20240305,164900,2527568640,2790,2790,2790,2790,0
|
|
20240305,164800,2527568640,2790,2790,2790,2790,0
|
|
20240305,164700,2527568640,2790,2790,2790,2790,0
|
|
20240305,164600,2527568640,2790,2790,2790,2790,0
|
|
20240305,164500,2527568640,2790,2790,2790,2790,0
|
|
20240305,164400,2527568640,2790,2790,2790,2790,0
|
|
20240305,164300,2527568640,2790,2790,2790,2790,0
|
|
20240305,164200,2527568640,2790,2790,2790,2790,0
|
|
20240305,164100,2527568640,2790,2790,2790,2790,0
|
|
20240305,164000,2527568640,2790,2790,2790,2790,0
|
|
20240305,163900,2527568640,2790,2790,2790,2790,0
|
|
20240305,163800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,163700,2527568640,2790,2790,2790,2790,0
|
|
20240305,163600,2527568640,2790,2790,2790,2790,0
|
|
20240305,163500,2527568640,2790,2790,2790,2790,0
|
|
20240305,163400,2527568640,2790,2790,2790,2790,0
|
|
20240305,163300,2527568640,2790,2790,2790,2790,0
|
|
20240305,163200,2527568640,2790,2790,2790,2790,0
|
|
20240305,163100,2527568640,2790,2790,2790,2790,0
|
|
20240305,163000,2527568640,2790,2790,2790,2790,0
|
|
20240305,162900,2527568640,2790,2790,2790,2790,0
|
|
20240305,162800,2527568640,2790,2790,2790,2790,0
|
|
20240305,162700,2527568640,2790,2790,2790,2790,0
|
|
20240305,162600,2527568640,2790,2790,2790,2790,0
|
|
20240305,162500,2527568640,2790,2790,2790,2790,0
|
|
20240305,162400,2527568640,2790,2790,2790,2790,0
|
|
20240305,162300,2527568640,2790,2790,2790,2790,0
|
|
20240305,162200,2527568640,2790,2790,2790,2790,0
|
|
20240305,162100,2527568640,2790,2790,2790,2790,0
|
|
20240305,162000,2527568640,2790,2790,2790,2790,0
|
|
20240305,161900,2527568640,2790,2790,2790,2790,0
|
|
20240305,161800,2527568640,2790,2790,2790,2790,0
|
|
20240305,161700,2527568640,2790,2790,2790,2790,0
|
|
20240305,161600,2527568640,2790,2790,2790,2790,0
|
|
20240305,161500,2527568640,2790,2790,2790,2790,0
|
|
20240305,161400,2527568640,2790,2790,2790,2790,0
|
|
20240305,161300,2527568640,2790,2790,2790,2790,0
|
|
20240305,161200,2527568640,2790,2790,2790,2790,0
|
|
20240305,161100,2527568640,2790,2790,2790,2790,0
|
|
20240305,161000,2527568640,2790,2790,2790,2790,0
|
|
20240305,160900,2527568640,2790,2790,2790,2790,0
|
|
20240305,160800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,160700,2527568640,2790,2790,2790,2790,0
|
|
20240305,160600,2527568640,2790,2790,2790,2790,0
|
|
20240305,160500,2527568640,2790,2790,2790,2790,0
|
|
20240305,160400,2527568640,2790,2790,2790,2790,0
|
|
20240305,160300,2527568640,2790,2790,2790,2790,0
|
|
20240305,160200,2527568640,2790,2790,2790,2790,0
|
|
20240305,160100,2527568640,2790,2790,2790,2790,0
|
|
20240305,160000,2527568640,2790,2790,2790,2790,0
|
|
20240305,155900,2527568640,2790,2790,2790,2790,0
|
|
20240305,155800,2527568640,2790,2790,2790,2790,0
|
|
20240305,155700,2527568640,2790,2790,2790,2790,0
|
|
20240305,155600,2527568640,2790,2790,2790,2790,0
|
|
20240305,155500,2527568640,2790,2790,2790,2790,0
|
|
20240305,155400,2527568640,2790,2790,2790,2790,0
|
|
20240305,155300,2527568640,2790,2790,2790,2790,0
|
|
20240305,155200,2527568640,2790,2790,2790,2790,0
|
|
20240305,155100,2527568640,2790,2790,2790,2790,0
|
|
20240305,155000,2527568640,2790,2790,2790,2790,0
|
|
20240305,154900,2527568640,2790,2790,2790,2790,0
|
|
20240305,154800,2527568640,2790,2790,2790,2790,0
|
|
20240305,154700,2527568640,2790,2790,2790,2790,0
|
|
20240305,154600,2527568640,2790,2790,2790,2790,0
|
|
20240305,154500,2527568640,2790,2790,2790,2790,0
|
|
20240305,154400,2527568640,2790,2790,2790,2790,0
|
|
20240305,154300,2527568640,2790,2790,2790,2790,0
|
|
20240305,154200,2527568640,2790,2790,2790,2790,0
|
|
20240305,154100,2527568640,2790,2790,2790,2790,0
|
|
20240305,154000,2527568640,2790,2790,2790,2790,0
|
|
20240305,153900,2527568640,2790,2790,2790,2790,0
|
|
20240305,153800,2527568640,2790,2790,2790,2790,8850
|
|
20240305,153700,2527568640,2790,2790,2790,2790,0
|
|
20240305,153600,2527568640,2790,2790,2790,2790,0
|
|
20240305,153500,2527568640,2790,2790,2790,2790,0
|
|
20240305,153400,2527568640,2790,2790,2790,2790,0
|
|
20240305,153300,2527568640,2790,2790,2790,2790,0
|
|
20240305,153200,2527568640,2790,2790,2790,2790,0
|
|
20240305,153100,2527568640,2790,2790,2790,2790,0
|
|
20240305,153000,2527568640,2790,2790,2790,2790,8850
|
|
20240305,152900,2502877140,2790,2790,2790,2790,0
|
|
20240305,152800,2502877140,2790,2790,2790,2790,0
|
|
20240305,152700,2502877140,2790,2790,2790,2790,0
|
|
20240305,152600,2502877140,2790,2790,2790,2790,0
|
|
20240305,152500,2502877140,2790,2790,2790,2790,0
|
|
20240305,152400,2502877140,2790,2790,2790,2790,0
|
|
20240305,152300,2502877140,2790,2790,2790,2790,0
|
|
20240305,152200,2502877140,2790,2790,2790,2790,0
|
|
20240305,152100,2502877140,2790,2790,2790,2790,0
|
|
20240305,152000,2502877140,2790,2790,2790,2790,0
|
|
20240305,151900,2502877140,2790,2790,2795,2790,3023
|
|
20240305,151800,2494442470,2790,2800,2805,2790,11877
|
|
20240305,151700,2461304790,2800,2800,2805,2790,3125
|
|
20240305,151600,2452574290,2800,2795,2800,2790,1924
|
|
20240305,151500,2447195395,2795,2795,2795,2795,0
|
|
20240305,151400,2447195395,2795,2790,2795,2790,1326
|
|
20240305,151300,2443489575,2790,2800,2800,2790,1313
|
|
20240305,151200,2439826220,2800,2790,2800,2790,206
|
|
20240305,151100,2439251420,2790,2795,2795,2790,1022
|
|
20240305,151000,2436395230,2795,2795,2795,2790,3032
|
|
20240305,150900,2427934160,2795,2800,2800,2790,36
|
|
20240305,150800,2427833395,2800,2800,2800,2800,1
|
|
20240305,150700,2427830595,2800,2790,2800,2790,12800
|
|
20240305,150600,2392117995,2795,2795,2795,2795,439
|
|
20240305,150500,2390890990,2795,2795,2795,2790,3131
|
|
20240305,150400,2382140510,2795,2795,2795,2795,1028
|
|
20240305,150300,2379267250,2795,2800,2800,2790,3675
|
|
20240305,150200,2368995020,2800,2790,2800,2790,1537
|
|
20240305,150100,2364691430,2790,2795,2800,2790,1510
|
|
20240305,150000,2360469025,2800,2800,2800,2800,182
|
|
20240305,145900,2359959425,2795,2795,2795,2795,510
|
|
20240305,145800,2358533975,2795,2800,2800,2795,3966
|
|
20240305,145700,2347448575,2795,2800,2800,2795,682
|
|
20240305,145600,2345539475,2800,2800,2800,2800,752
|
|
20240305,145500,2343433875,2800,2800,2800,2800,848
|
|
20240305,145400,2341059475,2800,2800,2800,2790,1016
|
|
20240305,145300,2338220330,2800,2800,2800,2795,1069
|
|
20240305,145200,2335227180,2800,2800,2800,2800,1222
|
|
20240305,145100,2331805580,2790,2800,2800,2790,454
|
|
20240305,145000,2330538890,2790,2795,2795,2790,1007
|
|
20240305,144900,2327726680,2795,2795,2800,2790,37536
|
|
20240305,144800,2222998690,2790,2795,2795,2790,7190
|
|
20240305,144700,2202932970,2795,2795,2795,2795,7800
|
|
20240305,144600,2181131970,2795,2795,2795,2795,0
|
|
20240305,144500,2181131970,2795,2795,2795,2795,2588
|
|
20240305,144400,2173898510,2800,2795,2800,2795,325
|
|
20240305,144300,2172990010,2795,2795,2800,2795,957
|
|
20240305,144200,2170311620,2800,2795,2800,2795,855
|
|
20240305,144100,2167921130,2795,2795,2795,2795,188
|
|
20240305,144000,2167395670,2795,2795,2800,2795,4429
|
|
20240305,143900,2155016590,2795,2795,2795,2795,9
|
|
20240305,143800,2154991435,2795,2795,2800,2795,13
|
|
20240305,143700,2154955095,2795,2800,2800,2795,843
|
|
20240305,143600,2152596410,2795,2800,2800,2795,650
|
|
20240305,143500,2150779410,2800,2800,2800,2795,2585
|
|
20240305,143400,2143553910,2800,2800,2800,2800,52
|
|
20240305,143300,2143408310,2800,2800,2800,2800,16
|
|
20240305,143200,2143363510,2800,2800,2800,2800,661
|
|
20240305,143100,2141512710,2800,2795,2800,2795,1401
|
|
20240305,143000,2137589915,2800,2800,2800,2800,13
|
|
20240305,142900,2137553515,2800,2795,2800,2795,726
|
|
20240305,142800,2135523295,2795,2800,2800,2795,996
|
|
20240305,142700,2132739470,2795,2795,2795,2795,3065
|
|
20240305,142600,2124172795,2795,2795,2800,2795,131
|
|
20240305,142500,2123806645,2795,2795,2795,2795,1810
|
|
20240305,142400,2118747695,2795,2795,2795,2795,115
|
|
20240305,142300,2118426270,2795,2805,2805,2795,1340
|
|
20240305,142200,2114674905,2805,2805,2805,2800,1022
|
|
20240305,142100,2111813195,2805,2805,2805,2805,3
|
|
20240305,142000,2111804780,2805,2800,2805,2800,501
|
|
20240305,141900,2110401975,2805,2805,2805,2805,0
|
|
20240305,141800,2110401975,2805,2805,2805,2805,50
|
|
20240305,141700,2110261725,2800,2800,2800,2800,514
|
|
20240305,141600,2108822525,2800,2800,2800,2800,0
|
|
20240305,141500,2108822525,2800,2805,2805,2800,20
|
|
20240305,141400,2108766450,2805,2800,2805,2800,59
|
|
20240305,141300,2108600990,2800,2800,2800,2800,7
|
|
20240305,141200,2108581390,2800,2805,2805,2800,507
|
|
20240305,141100,2107161765,2810,2805,2810,2805,6
|
|
20240305,141000,2107144910,2810,2795,2810,2795,22
|
|
20240305,140900,2107083125,2810,2795,2810,2795,88
|
|
20240305,140800,2106837105,2795,2800,2805,2795,11156
|
|
20240305,140700,2075627915,2800,2805,2805,2800,7170
|
|
20240305,140600,2055530625,2810,2795,2810,2795,588
|
|
20240305,140500,2053881780,2800,2800,2800,2800,156
|
|
20240305,140400,2053444980,2800,2800,2800,2800,2141
|
|
20240305,140300,2047450180,2800,2800,2800,2800,1223
|
|
20240305,140200,2044025780,2805,2800,2805,2800,128
|
|
20240305,140100,2043667375,2800,2800,2800,2800,40
|
|
20240305,140000,2043555375,2800,2800,2800,2800,92
|
|
20240305,135900,2043297775,2800,2800,2800,2800,550
|
|
20240305,135800,2041757775,2800,2800,2800,2800,9
|
|
20240305,135700,2041732575,2800,2800,2800,2800,451
|
|
20240305,135600,2040469775,2795,2795,2795,2795,4734
|
|
20240305,135500,2027238245,2795,2795,2795,2795,51
|
|
20240305,135400,2027095700,2795,2800,2800,2795,335
|
|
20240305,135300,2026157725,2800,2800,2800,2800,569
|
|
20240305,135200,2024564525,2800,2800,2800,2800,119
|
|
20240305,135100,2024231325,2800,2800,2805,2800,408
|
|
20240305,135000,2023088900,2805,2805,2805,2805,33
|
|
20240305,134900,2022996335,2800,2800,2800,2800,345
|
|
20240305,134800,2022030335,2800,2800,2800,2800,390
|
|
20240305,134700,2020938335,2800,2805,2805,2800,404
|
|
20240305,134600,2019807115,2800,2795,2800,2795,13
|
|
20240305,134500,2019770770,2795,2795,2795,2795,15
|
|
20240305,134400,2019728845,2795,2795,2795,2795,9
|
|
20240305,134300,2019703690,2795,2805,2810,2795,4719
|
|
20240305,134200,2006513670,2805,2805,2805,2805,1400
|
|
20240305,134100,2002586670,2795,2795,2795,2795,2000
|
|
20240305,134000,1996996670,2795,2805,2805,2795,5009
|
|
20240305,133900,1982990380,2800,2805,2805,2800,129
|
|
20240305,133800,1982628540,2800,2805,2805,2800,201
|
|
20240305,133700,1982065735,2795,2800,2800,2795,490
|
|
20240305,133600,1980694135,2800,2795,2800,2795,60
|
|
20240305,133500,1980526160,2795,2795,2795,2795,125
|
|
20240305,133400,1980176785,2795,2795,2795,2795,27
|
|
20240305,133300,1980101320,2795,2800,2800,2795,3403
|
|
20240305,133200,1970589845,2795,2795,2795,2795,357
|
|
20240305,133100,1969592030,2795,2795,2795,2795,20
|
|
20240305,133000,1969536130,2795,2795,2800,2795,693
|
|
20240305,132900,1967599190,2795,2795,2800,2790,1609
|
|
20240305,132800,1963100755,2795,2800,2800,2795,25552
|
|
20240305,132700,1891647645,2800,2800,2805,2800,1712
|
|
20240305,132600,1886853930,2800,2800,2800,2800,9
|
|
20240305,132500,1886828730,2800,2800,2805,2800,945
|
|
20240305,132400,1884182680,2800,2800,2805,2800,148
|
|
20240305,132300,1883768230,2800,2800,2805,2800,147
|
|
20240305,132200,1883355930,2805,2800,2805,2800,168
|
|
20240305,132100,1882885030,2800,2800,2805,2800,20
|
|
20240305,132000,1882829020,2800,2805,2805,2800,17
|
|
20240305,131900,1882781405,2800,2800,2805,2800,305
|
|
20240305,131800,1881925905,2800,2800,2800,2800,550
|
|
20240305,131700,1880385905,2800,2800,2800,2800,3
|
|
20240305,131600,1880377505,2800,2800,2800,2800,3
|
|
20240305,131500,1880369105,2800,2800,2800,2800,566
|
|
20240305,131400,1878784305,2805,2805,2805,2805,100
|
|
20240305,131300,1878503805,2805,2800,2810,2800,902
|
|
20240305,131200,1875972285,2800,2800,2800,2800,400
|
|
20240305,131100,1874852285,2800,2800,2800,2800,1261
|
|
20240305,131000,1871321485,2805,2805,2805,2805,0
|
|
20240305,130900,1871321485,2805,2800,2805,2800,17561
|
|
20240305,130800,1822150485,2800,2805,2805,2800,697
|
|
20240305,130700,1820195405,2805,2805,2805,2805,347
|
|
20240305,130600,1819222070,2805,2805,2805,2800,1085
|
|
20240305,130500,1816182040,2800,2805,2805,2800,50
|
|
20240305,130400,1816042035,2810,2805,2810,2805,1015
|
|
20240305,130300,1813194955,2805,2805,2805,2805,50
|
|
20240305,130200,1813054705,2805,2805,2805,2800,8920
|
|
20240305,130100,1788035695,2805,2805,2805,2805,6989
|
|
20240305,130000,1768431550,2805,2805,2810,2805,2103
|
|
20240305,125900,1762532630,2805,2805,2810,2805,16
|
|
20240305,125800,1762487740,2805,2805,2805,2805,563
|
|
20240305,125700,1760908525,2805,2805,2810,2805,1197
|
|
20240305,125600,1757549935,2810,2805,2810,2805,28
|
|
20240305,125500,1757471330,2805,2805,2810,2805,13
|
|
20240305,125400,1757434860,2805,2815,2815,2805,3097
|
|
20240305,125300,1748731125,2810,2810,2815,2810,705
|
|
20240305,125200,1746748650,2810,2810,2810,2810,1143
|
|
20240305,125100,1743536820,2810,2815,2815,2810,2177
|
|
20240305,125000,1737417565,2820,2820,2820,2820,0
|
|
20240305,124900,1737417565,2820,2810,2820,2810,3603
|
|
20240305,124800,1727292135,2810,2810,2810,2810,785
|
|
20240305,124700,1725086285,2810,2810,2820,2810,42
|
|
20240305,124600,1724967905,2810,2820,2820,2810,1689
|
|
20240305,124500,1720209955,2820,2820,2820,2820,214
|
|
20240305,124400,1719606475,2815,2815,2815,2815,42
|
|
20240305,124300,1719488245,2815,2815,2815,2815,5
|
|
20240305,124200,1719474170,2815,2815,2820,2815,218
|
|
20240305,124100,1718860000,2815,2810,2815,2810,64
|
|
20240305,124000,1718679860,2810,2815,2815,2810,2001
|
|
20240305,123900,1713048305,2810,2810,2810,2810,801
|
|
20240305,123800,1710797495,2810,2810,2810,2810,0
|
|
20240305,123700,1710797495,2810,2810,2810,2810,359
|
|
20240305,123600,1709788705,2810,2810,2810,2810,0
|
|
20240305,123500,1709788705,2810,2810,2810,2810,362
|
|
20240305,123400,1708771485,2810,2815,2815,2810,57
|
|
20240305,123300,1708611280,2815,2815,2815,2815,12
|
|
20240305,123200,1708577500,2810,2815,2815,2810,500
|
|
20240305,123100,1707172000,2810,2810,2810,2810,944
|
|
20240305,123000,1704519360,2810,2815,2815,2810,345
|
|
20240305,122900,1703548910,2815,2815,2815,2815,250
|
|
20240305,122800,1702845160,2810,2810,2810,2810,0
|
|
20240305,122700,1702845160,2810,2810,2810,2810,1
|
|
20240305,122600,1702842350,2810,2810,2810,2810,0
|
|
20240305,122500,1702842350,2810,2810,2810,2810,0
|
|
20240305,122400,1702842350,2810,2810,2810,2810,1032
|
|
20240305,122300,1699942430,2810,2810,2810,2810,160
|
|
20240305,122200,1699492830,2810,2810,2810,2810,50
|
|
20240305,122100,1699352330,2805,2805,2805,2805,0
|
|
20240305,122000,1699352330,2805,2810,2810,2805,420
|
|
20240305,121900,1698173170,2815,2820,2820,2815,2788
|
|
20240305,121800,1690324660,2820,2810,2820,2810,9249
|
|
20240305,121700,1664255250,2810,2815,2815,2810,905
|
|
20240305,121600,1661708185,2810,2805,2810,2805,125
|
|
20240305,121500,1661357435,2810,2810,2810,2805,4696
|
|
20240305,121400,1648170020,2810,2810,2810,2810,600
|
|
20240305,121300,1646484020,2810,2815,2815,2810,1775
|
|
20240305,121200,1641493680,2815,2815,2815,2815,770
|
|
20240305,121100,1639326130,2815,2815,2820,2810,496
|
|
20240305,121000,1637930790,2810,2815,2815,2810,301
|
|
20240305,120900,1637084975,2815,2815,2815,2815,201
|
|
20240305,120800,1636519160,2815,2810,2815,2810,101
|
|
20240305,120700,1636235345,2810,2810,2815,2810,1149
|
|
20240305,120600,1633002910,2815,2815,2815,2815,426
|
|
20240305,120500,1631803720,2815,2815,2815,2815,2942
|
|
20240305,120400,1623521990,2810,2810,2810,2810,5892
|
|
20240305,120300,1606965470,2805,2810,2810,2805,975
|
|
20240305,120200,1604230540,2810,2810,2810,2810,2
|
|
20240305,120100,1604224920,2805,2805,2805,2805,700
|
|
20240305,120000,1602261420,2805,2805,2805,2805,218
|
|
20240305,115900,1601649930,2805,2805,2805,2805,210
|
|
20240305,115800,1601060880,2810,2810,2810,2810,206
|
|
20240305,115700,1600482020,2805,2805,2805,2805,533
|
|
20240305,115600,1598986955,2805,2805,2805,2805,617
|
|
20240305,115500,1597256270,2805,2805,2805,2805,360
|
|
20240305,115400,1596246470,2805,2805,2805,2805,397
|
|
20240305,115300,1595132885,2805,2805,2805,2805,0
|
|
20240305,115200,1595132885,2805,2805,2805,2805,113
|
|
20240305,115100,1594815920,2805,2800,2805,2800,104
|
|
20240305,115000,1594524215,2800,2805,2805,2800,1278
|
|
20240305,114900,1590943315,2800,2800,2800,2800,705
|
|
20240305,114800,1588969315,2800,2800,2800,2800,0
|
|
20240305,114700,1588969315,2800,2800,2800,2800,0
|
|
20240305,114600,1588969315,2800,2800,2800,2800,3014
|
|
20240305,114500,1580530115,2800,2810,2810,2800,11
|
|
20240305,114400,1580499295,2800,2800,2805,2800,2413
|
|
20240305,114300,1573731895,2800,2800,2800,2800,410
|
|
20240305,114200,1572583895,2800,2800,2800,2800,1365
|
|
20240305,114100,1568761895,2800,2805,2810,2800,7
|
|
20240305,114000,1568742275,2805,2800,2805,2800,236
|
|
20240305,113900,1568081425,2800,2810,2810,2800,401
|
|
20240305,113800,1566958615,2810,2800,2810,2800,3088
|
|
20240305,113700,1558281755,2800,2800,2800,2800,1613
|
|
20240305,113600,1553765355,2800,2805,2805,2800,485
|
|
20240305,113500,1552407105,2800,2800,2805,2800,540
|
|
20240305,113400,1550892605,2800,2800,2800,2800,37
|
|
20240305,113300,1550789005,2800,2800,2805,2800,547
|
|
20240305,113200,1549254905,2800,2800,2805,2800,472
|
|
20240305,113100,1547933300,2800,2795,2800,2795,12
|
|
20240305,113000,1547899750,2795,2795,2800,2795,223
|
|
20240305,112900,1547276415,2800,2795,2800,2795,1041
|
|
20240305,112800,1544365870,2795,2800,2800,2795,7106
|
|
20240305,112700,1524503940,2800,2795,2800,2795,367
|
|
20240305,112600,1523477370,2800,2805,2805,2800,24314
|
|
20240305,112500,1455373720,2805,2805,2805,2805,550
|
|
20240305,112400,1453830970,2805,2810,2810,2805,1973
|
|
20240305,112300,1448296700,2805,2805,2810,2805,404
|
|
20240305,112200,1447162655,2810,2810,2810,2810,1
|
|
20240305,112100,1447159845,2810,2810,2810,2810,10
|
|
20240305,112000,1447131745,2810,2805,2810,2805,193
|
|
20240305,111900,1446589845,2805,2810,2810,2805,317
|
|
20240305,111800,1445699585,2810,2810,2810,2810,91
|
|
20240305,111700,1445443875,2810,2805,2810,2805,1547
|
|
20240305,111600,1441097055,2805,2810,2810,2805,184
|
|
20240305,111500,1440580800,2810,2810,2810,2805,1192
|
|
20240305,111400,1437231365,2810,2810,2810,2810,0
|
|
20240305,111300,1437231365,2810,2810,2810,2810,20
|
|
20240305,111200,1437175165,2810,2820,2820,2810,115
|
|
20240305,111100,1436850935,2820,2820,2820,2820,1496
|
|
20240305,111000,1432632215,2815,2815,2815,2815,526
|
|
20240305,110900,1431151525,2815,2815,2815,2815,80
|
|
20240305,110800,1430926325,2810,2810,2815,2810,1251
|
|
20240305,110700,1427410660,2815,2815,2815,2815,0
|
|
20240305,110600,1427410660,2815,2815,2815,2815,4
|
|
20240305,110500,1427399400,2810,2815,2815,2810,1001
|
|
20240305,110400,1424581590,2815,2810,2815,2805,305
|
|
20240305,110300,1423725995,2810,2810,2810,2810,432
|
|
20240305,110200,1422512075,2810,2815,2815,2810,231
|
|
20240305,110100,1421862810,2810,2805,2810,2805,202
|
|
20240305,110000,1421295390,2805,2805,2805,2805,223
|
|
20240305,105900,1420669875,2805,2805,2805,2805,38
|
|
20240305,105800,1420563285,2805,2810,2810,2800,20038
|
|
20240305,105700,1364373660,2810,2810,2810,2810,3
|
|
20240305,105600,1364365230,2810,2810,2815,2810,112
|
|
20240305,105500,1364050495,2810,2810,2810,2810,2958
|
|
20240305,105400,1355738515,2815,2815,2815,2810,145
|
|
20240305,105300,1355330560,2810,2810,2810,2810,150
|
|
20240305,105200,1354909060,2815,2815,2815,2810,594
|
|
20240305,105100,1353239260,2815,2815,2815,2815,1374
|
|
20240305,105000,1349371450,2815,2810,2815,2810,473
|
|
20240305,104900,1348040155,2810,2815,2815,2810,1174
|
|
20240305,104800,1344741205,2815,2815,2815,2815,14
|
|
20240305,104700,1344701795,2810,2810,2810,2810,2186
|
|
20240305,104600,1338559135,2810,2815,2820,2810,2278
|
|
20240305,104500,1332148435,2820,2815,2820,2815,202
|
|
20240305,104400,1331579795,2815,2815,2815,2815,341
|
|
20240305,104300,1330619880,2815,2815,2815,2815,609
|
|
20240305,104200,1328905545,2815,2815,2815,2815,153
|
|
20240305,104100,1328474850,2815,2810,2815,2810,2854
|
|
20240305,104000,1320440890,2810,2810,2810,2810,711
|
|
20240305,103900,1318442980,2810,2815,2815,2810,1702
|
|
20240305,103800,1313659860,2805,2805,2815,2805,1712
|
|
20240305,103700,1308851850,2800,2810,2810,2800,20452
|
|
20240305,103600,1251527325,2810,2815,2815,2810,792
|
|
20240305,103500,1249297930,2815,2810,2815,2805,1636
|
|
20240305,103400,1244704510,2805,2815,2815,2805,22938
|
|
20240305,103300,1180234050,2815,2820,2820,2815,119
|
|
20240305,103200,1179898970,2820,2820,2820,2820,70
|
|
20240305,103100,1179701570,2820,2815,2820,2815,1002
|
|
20240305,103000,1176875940,2820,2820,2820,2820,160
|
|
20240305,102900,1176424740,2820,2815,2820,2815,4256
|
|
20240305,102800,1164438575,2820,2815,2820,2815,1262
|
|
20240305,102700,1160885945,2815,2815,2815,2815,8
|
|
20240305,102600,1160863425,2815,2820,2825,2815,2380
|
|
20240305,102500,1154151835,2825,2820,2825,2820,2116
|
|
20240305,102400,1148184670,2820,2815,2820,2815,1638
|
|
20240305,102300,1143573430,2815,2815,2820,2815,671
|
|
20240305,102200,1141684065,2815,2815,2815,2810,4196
|
|
20240305,102100,1129872840,2815,2820,2820,2815,1515
|
|
20240305,102000,1125603065,2820,2820,2825,2815,251
|
|
20240305,101900,1124895165,2820,2820,2820,2820,5
|
|
20240305,101800,1124881065,2820,2810,2820,2810,22
|
|
20240305,101700,1124819095,2810,2810,2825,2810,55
|
|
20240305,101600,1124664500,2810,2815,2815,2810,6426
|
|
20240305,101500,1106583110,2815,2830,2830,2815,5584
|
|
20240305,101400,1090831765,2825,2825,2830,2825,397
|
|
20240305,101300,1089710150,2825,2825,2830,2825,36
|
|
20240305,101200,1089608440,2825,2825,2830,2825,1075
|
|
20240305,101100,1086571510,2825,2825,2825,2825,70
|
|
20240305,101000,1086373760,2825,2840,2840,2825,432
|
|
20240305,100900,1085151480,2840,2830,2840,2830,9310
|
|
20240305,100800,1058798330,2825,2820,2825,2820,695
|
|
20240305,100700,1056837965,2820,2825,2830,2820,2064
|
|
20240305,100600,1051004540,2815,2820,2820,2815,903
|
|
20240305,100500,1048459360,2825,2825,2825,2820,2392
|
|
20240305,100400,1041711960,2825,2825,2825,2825,0
|
|
20240305,100300,1041711960,2825,2825,2825,2825,719
|
|
20240305,100200,1039680785,2825,2825,2830,2825,284
|
|
20240305,100100,1038878475,2825,2825,2825,2820,1594
|
|
20240305,100000,1034375435,2820,2825,2825,2815,761
|
|
20240305,095900,1032230160,2825,2815,2825,2815,122
|
|
20240305,095800,1031886710,2815,2815,2820,2815,562
|
|
20240305,095700,1030304655,2815,2815,2830,2815,968
|
|
20240305,095600,1027569925,2815,2825,2825,2810,5660
|
|
20240305,095500,1011624400,2820,2825,2825,2820,3362
|
|
20240305,095400,1002129750,2825,2820,2825,2820,1934
|
|
20240305,095300,996666280,2820,2820,2825,2820,32
|
|
20240305,095200,996575965,2825,2825,2825,2820,500
|
|
20240305,095100,995165320,2825,2825,2825,2820,53
|
|
20240305,095000,995015670,2820,2830,2830,2820,1661
|
|
20240305,094900,990326385,2840,2840,2840,2820,340
|
|
20240305,094800,989366305,2840,2840,2840,2840,10
|
|
20240305,094700,989337905,2840,2835,2840,2820,5165
|
|
20240305,094600,974723265,2835,2830,2835,2830,13186
|
|
20240305,094500,937406745,2825,2835,2835,2825,3698
|
|
20240305,094400,926959830,2825,2835,2835,2825,16046
|
|
20240305,094300,881523995,2835,2835,2840,2835,421
|
|
20240305,094200,880329560,2840,2840,2840,2835,512
|
|
20240305,094100,878875495,2840,2850,2855,2840,1711
|
|
20240305,094000,874014045,2845,2855,2855,2845,10
|
|
20240305,093900,873985505,2855,2850,2855,2850,90
|
|
20240305,093800,873729000,2845,2845,2845,2845,412
|
|
20240305,093700,872556860,2850,2860,2860,2850,2066
|
|
20240305,093600,866649870,2860,2845,2860,2845,7353
|
|
20240305,093500,845673185,2845,2845,2845,2845,20209
|
|
20240305,093400,788178580,2845,2845,2850,2840,3656
|
|
20240305,093300,777769055,2845,2855,2855,2845,4122
|
|
20240305,093200,766010320,2855,2835,2855,2835,9314
|
|
20240305,093100,739505375,2835,2840,2840,2820,5208
|
|
20240305,093000,724779240,2840,2840,2840,2830,384
|
|
20240305,092900,723688690,2840,2840,2840,2830,635
|
|
20240305,092800,721885320,2840,2830,2840,2830,2364
|
|
20240305,092700,715185180,2825,2820,2840,2820,1879
|
|
20240305,092600,709878490,2825,2840,2840,2825,5036
|
|
20240305,092500,695651240,2840,2830,2840,2825,10146
|
|
20240305,092400,666965330,2830,2830,2840,2825,881
|
|
20240305,092300,664463880,2840,2825,2840,2820,6590
|
|
20240305,092200,645811230,2825,2830,2830,2820,616
|
|
20240305,092100,644069715,2830,2820,2830,2820,12159
|
|
20240305,092000,609742380,2820,2805,2825,2805,4419
|
|
20240305,091900,597297500,2810,2800,2810,2795,5017
|
|
20240305,091800,583230955,2800,2800,2810,2795,6202
|
|
20240305,091700,565869065,2800,2805,2815,2795,40413
|
|
20240305,091600,452561235,2810,2820,2820,2810,17754
|
|
20240305,091500,402628860,2820,2815,2825,2815,8272
|
|
20240305,091400,379299985,2815,2820,2825,2815,1680
|
|
20240305,091300,374560480,2820,2825,2825,2815,15461
|
|
20240305,091200,330961100,2825,2840,2845,2820,20588
|
|
20240305,091100,272681920,2850,2860,2865,2845,11114
|
|
20240305,091000,241035370,2850,2850,2850,2850,5870
|
|
20240305,090900,224305870,2850,2850,2850,2850,3078
|
|
20240305,090800,215533570,2850,2860,2860,2850,9565
|
|
20240305,090700,188271270,2860,2850,2860,2850,5027
|
|
20240305,090600,173944120,2850,2855,2855,2850,9201
|
|
20240305,090500,147721165,2850,2855,2855,2850,5473
|
|
20240305,090400,132104070,2855,2855,2865,2855,2005
|
|
20240305,090300,126363405,2855,2860,2860,2855,6237
|
|
20240305,090200,108554670,2855,2855,2870,2850,2901
|
|
20240305,090100,100271205,2850,2855,2860,2850,846
|
|
20240305,090000,97857605,2860,2870,2870,2855,32756
|