640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,193700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,193600,2333187750,2810,2810,2810,2810,0
|
|
20240308,193500,2333187750,2810,2810,2810,2810,0
|
|
20240308,193400,2333187750,2810,2810,2810,2810,0
|
|
20240308,193300,2333187750,2810,2810,2810,2810,0
|
|
20240308,193200,2333187750,2810,2810,2810,2810,0
|
|
20240308,193100,2333187750,2810,2810,2810,2810,0
|
|
20240308,193000,2333187750,2810,2810,2810,2810,0
|
|
20240308,192900,2333187750,2810,2810,2810,2810,0
|
|
20240308,192800,2333187750,2810,2810,2810,2810,0
|
|
20240308,192700,2333187750,2810,2810,2810,2810,0
|
|
20240308,192600,2333187750,2810,2810,2810,2810,0
|
|
20240308,192500,2333187750,2810,2810,2810,2810,0
|
|
20240308,192400,2333187750,2810,2810,2810,2810,0
|
|
20240308,192300,2333187750,2810,2810,2810,2810,0
|
|
20240308,192200,2333187750,2810,2810,2810,2810,0
|
|
20240308,192100,2333187750,2810,2810,2810,2810,0
|
|
20240308,192000,2333187750,2810,2810,2810,2810,0
|
|
20240308,191900,2333187750,2810,2810,2810,2810,0
|
|
20240308,191800,2333187750,2810,2810,2810,2810,0
|
|
20240308,191700,2333187750,2810,2810,2810,2810,0
|
|
20240308,191600,2333187750,2810,2810,2810,2810,0
|
|
20240308,191500,2333187750,2810,2810,2810,2810,0
|
|
20240308,191400,2333187750,2810,2810,2810,2810,0
|
|
20240308,191300,2333187750,2810,2810,2810,2810,0
|
|
20240308,191200,2333187750,2810,2810,2810,2810,0
|
|
20240308,191100,2333187750,2810,2810,2810,2810,0
|
|
20240308,191000,2333187750,2810,2810,2810,2810,0
|
|
20240308,190900,2333187750,2810,2810,2810,2810,0
|
|
20240308,190800,2333187750,2810,2810,2810,2810,0
|
|
20240308,190700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,190600,2333187750,2810,2810,2810,2810,0
|
|
20240308,190500,2333187750,2810,2810,2810,2810,0
|
|
20240308,190400,2333187750,2810,2810,2810,2810,0
|
|
20240308,190300,2333187750,2810,2810,2810,2810,0
|
|
20240308,190200,2333187750,2810,2810,2810,2810,0
|
|
20240308,190100,2333187750,2810,2810,2810,2810,0
|
|
20240308,190000,2333187750,2810,2810,2810,2810,0
|
|
20240308,185900,2333187750,2810,2810,2810,2810,0
|
|
20240308,185800,2333187750,2810,2810,2810,2810,0
|
|
20240308,185700,2333187750,2810,2810,2810,2810,0
|
|
20240308,185600,2333187750,2810,2810,2810,2810,0
|
|
20240308,185500,2333187750,2810,2810,2810,2810,0
|
|
20240308,185400,2333187750,2810,2810,2810,2810,0
|
|
20240308,185300,2333187750,2810,2810,2810,2810,0
|
|
20240308,185200,2333187750,2810,2810,2810,2810,0
|
|
20240308,185100,2333187750,2810,2810,2810,2810,0
|
|
20240308,185000,2333187750,2810,2810,2810,2810,0
|
|
20240308,184900,2333187750,2810,2810,2810,2810,0
|
|
20240308,184800,2333187750,2810,2810,2810,2810,0
|
|
20240308,184700,2333187750,2810,2810,2810,2810,0
|
|
20240308,184600,2333187750,2810,2810,2810,2810,0
|
|
20240308,184500,2333187750,2810,2810,2810,2810,0
|
|
20240308,184400,2333187750,2810,2810,2810,2810,0
|
|
20240308,184300,2333187750,2810,2810,2810,2810,0
|
|
20240308,184200,2333187750,2810,2810,2810,2810,0
|
|
20240308,184100,2333187750,2810,2810,2810,2810,0
|
|
20240308,184000,2333187750,2810,2810,2810,2810,0
|
|
20240308,183900,2333187750,2810,2810,2810,2810,0
|
|
20240308,183800,2333187750,2810,2810,2810,2810,0
|
|
20240308,183700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,183600,2333187750,2810,2810,2810,2810,0
|
|
20240308,183500,2333187750,2810,2810,2810,2810,0
|
|
20240308,183400,2333187750,2810,2810,2810,2810,0
|
|
20240308,183300,2333187750,2810,2810,2810,2810,0
|
|
20240308,183200,2333187750,2810,2810,2810,2810,0
|
|
20240308,183100,2333187750,2810,2810,2810,2810,0
|
|
20240308,183000,2333187750,2810,2810,2810,2810,0
|
|
20240308,182900,2333187750,2810,2810,2810,2810,0
|
|
20240308,182800,2333187750,2810,2810,2810,2810,0
|
|
20240308,182700,2333187750,2810,2810,2810,2810,0
|
|
20240308,182600,2333187750,2810,2810,2810,2810,0
|
|
20240308,182500,2333187750,2810,2810,2810,2810,0
|
|
20240308,182400,2333187750,2810,2810,2810,2810,0
|
|
20240308,182300,2333187750,2810,2810,2810,2810,0
|
|
20240308,182200,2333187750,2810,2810,2810,2810,0
|
|
20240308,182100,2333187750,2810,2810,2810,2810,0
|
|
20240308,182000,2333187750,2810,2810,2810,2810,0
|
|
20240308,181900,2333187750,2810,2810,2810,2810,0
|
|
20240308,181800,2333187750,2810,2810,2810,2810,0
|
|
20240308,181700,2333187750,2810,2810,2810,2810,0
|
|
20240308,181600,2333187750,2810,2810,2810,2810,0
|
|
20240308,181500,2333187750,2810,2810,2810,2810,0
|
|
20240308,181400,2333187750,2810,2810,2810,2810,0
|
|
20240308,181300,2333187750,2810,2810,2810,2810,0
|
|
20240308,181200,2333187750,2810,2810,2810,2810,0
|
|
20240308,181100,2333187750,2810,2810,2810,2810,0
|
|
20240308,181000,2333187750,2810,2810,2810,2810,0
|
|
20240308,180900,2333187750,2810,2810,2810,2810,0
|
|
20240308,180800,2333187750,2810,2810,2810,2810,0
|
|
20240308,180700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,180600,2333187750,2810,2810,2810,2810,0
|
|
20240308,180500,2333187750,2810,2810,2810,2810,0
|
|
20240308,180400,2333187750,2810,2810,2810,2810,0
|
|
20240308,180300,2333187750,2810,2810,2810,2810,0
|
|
20240308,180200,2333187750,2810,2810,2810,2810,0
|
|
20240308,180100,2333187750,2810,2810,2810,2810,0
|
|
20240308,180000,2333187750,2810,2810,2810,2810,0
|
|
20240308,175900,2333187750,2810,2810,2810,2810,0
|
|
20240308,175800,2333187750,2810,2810,2810,2810,0
|
|
20240308,175700,2333187750,2810,2810,2810,2810,0
|
|
20240308,175600,2333187750,2810,2810,2810,2810,0
|
|
20240308,175500,2333187750,2810,2810,2810,2810,0
|
|
20240308,175400,2333187750,2810,2810,2810,2810,0
|
|
20240308,175300,2333187750,2810,2810,2810,2810,0
|
|
20240308,175200,2333187750,2810,2810,2810,2810,0
|
|
20240308,175100,2333187750,2810,2810,2810,2810,0
|
|
20240308,175000,2333187750,2810,2810,2810,2810,0
|
|
20240308,174900,2333187750,2810,2810,2810,2810,0
|
|
20240308,174800,2333187750,2810,2810,2810,2810,0
|
|
20240308,174700,2333187750,2810,2810,2810,2810,0
|
|
20240308,174600,2333187750,2810,2810,2810,2810,0
|
|
20240308,174500,2333187750,2810,2810,2810,2810,0
|
|
20240308,174400,2333187750,2810,2810,2810,2810,0
|
|
20240308,174300,2333187750,2810,2810,2810,2810,0
|
|
20240308,174200,2333187750,2810,2810,2810,2810,0
|
|
20240308,174100,2333187750,2810,2810,2810,2810,0
|
|
20240308,174000,2333187750,2810,2810,2810,2810,0
|
|
20240308,173900,2333187750,2810,2810,2810,2810,0
|
|
20240308,173800,2333187750,2810,2810,2810,2810,0
|
|
20240308,173700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,173600,2333187750,2810,2810,2810,2810,0
|
|
20240308,173500,2333187750,2810,2810,2810,2810,0
|
|
20240308,173400,2333187750,2810,2810,2810,2810,0
|
|
20240308,173300,2333187750,2810,2810,2810,2810,0
|
|
20240308,173200,2333187750,2810,2810,2810,2810,0
|
|
20240308,173100,2333187750,2810,2810,2810,2810,0
|
|
20240308,173000,2333187750,2810,2810,2810,2810,0
|
|
20240308,172900,2333187750,2810,2810,2810,2810,0
|
|
20240308,172800,2333187750,2810,2810,2810,2810,0
|
|
20240308,172700,2333187750,2810,2810,2810,2810,0
|
|
20240308,172600,2333187750,2810,2810,2810,2810,0
|
|
20240308,172500,2333187750,2810,2810,2810,2810,0
|
|
20240308,172400,2333187750,2810,2810,2810,2810,0
|
|
20240308,172300,2333187750,2810,2810,2810,2810,0
|
|
20240308,172200,2333187750,2810,2810,2810,2810,0
|
|
20240308,172100,2333187750,2810,2810,2810,2810,0
|
|
20240308,172000,2333187750,2810,2810,2810,2810,0
|
|
20240308,171900,2333187750,2810,2810,2810,2810,0
|
|
20240308,171800,2333187750,2810,2810,2810,2810,0
|
|
20240308,171700,2333187750,2810,2810,2810,2810,0
|
|
20240308,171600,2333187750,2810,2810,2810,2810,0
|
|
20240308,171500,2333187750,2810,2810,2810,2810,0
|
|
20240308,171400,2333187750,2810,2810,2810,2810,0
|
|
20240308,171300,2333187750,2810,2810,2810,2810,0
|
|
20240308,171200,2333187750,2810,2810,2810,2810,0
|
|
20240308,171100,2333187750,2810,2810,2810,2810,0
|
|
20240308,171000,2333187750,2810,2810,2810,2810,0
|
|
20240308,170900,2333187750,2810,2810,2810,2810,0
|
|
20240308,170800,2333187750,2810,2810,2810,2810,0
|
|
20240308,170700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,170600,2333187750,2810,2810,2810,2810,0
|
|
20240308,170500,2333187750,2810,2810,2810,2810,0
|
|
20240308,170400,2333187750,2810,2810,2810,2810,0
|
|
20240308,170300,2333187750,2810,2810,2810,2810,0
|
|
20240308,170200,2333187750,2810,2810,2810,2810,0
|
|
20240308,170100,2333187750,2810,2810,2810,2810,0
|
|
20240308,170000,2333187750,2810,2810,2810,2810,0
|
|
20240308,165900,2333187750,2810,2810,2810,2810,0
|
|
20240308,165800,2333187750,2810,2810,2810,2810,0
|
|
20240308,165700,2333187750,2810,2810,2810,2810,0
|
|
20240308,165600,2333187750,2810,2810,2810,2810,0
|
|
20240308,165500,2333187750,2810,2810,2810,2810,0
|
|
20240308,165400,2333187750,2810,2810,2810,2810,0
|
|
20240308,165300,2333187750,2810,2810,2810,2810,0
|
|
20240308,165200,2333187750,2810,2810,2810,2810,0
|
|
20240308,165100,2333187750,2810,2810,2810,2810,0
|
|
20240308,165000,2333187750,2810,2810,2810,2810,0
|
|
20240308,164900,2333187750,2810,2810,2810,2810,0
|
|
20240308,164800,2333187750,2810,2810,2810,2810,0
|
|
20240308,164700,2333187750,2810,2810,2810,2810,0
|
|
20240308,164600,2333187750,2810,2810,2810,2810,0
|
|
20240308,164500,2333187750,2810,2810,2810,2810,0
|
|
20240308,164400,2333187750,2810,2810,2810,2810,0
|
|
20240308,164300,2333187750,2810,2810,2810,2810,0
|
|
20240308,164200,2333187750,2810,2810,2810,2810,0
|
|
20240308,164100,2333187750,2810,2810,2810,2810,0
|
|
20240308,164000,2333187750,2810,2810,2810,2810,0
|
|
20240308,163900,2333187750,2810,2810,2810,2810,0
|
|
20240308,163800,2333187750,2810,2810,2810,2810,0
|
|
20240308,163700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,163600,2333187750,2810,2810,2810,2810,0
|
|
20240308,163500,2333187750,2810,2810,2810,2810,0
|
|
20240308,163400,2333187750,2810,2810,2810,2810,0
|
|
20240308,163300,2333187750,2810,2810,2810,2810,0
|
|
20240308,163200,2333187750,2810,2810,2810,2810,0
|
|
20240308,163100,2333187750,2810,2810,2810,2810,0
|
|
20240308,163000,2333187750,2810,2810,2810,2810,0
|
|
20240308,162900,2333187750,2810,2810,2810,2810,0
|
|
20240308,162800,2333187750,2810,2810,2810,2810,0
|
|
20240308,162700,2333187750,2810,2810,2810,2810,0
|
|
20240308,162600,2333187750,2810,2810,2810,2810,0
|
|
20240308,162500,2333187750,2810,2810,2810,2810,0
|
|
20240308,162400,2333187750,2810,2810,2810,2810,0
|
|
20240308,162300,2333187750,2810,2810,2810,2810,0
|
|
20240308,162200,2333187750,2810,2810,2810,2810,0
|
|
20240308,162100,2333187750,2810,2810,2810,2810,0
|
|
20240308,162000,2333187750,2810,2810,2810,2810,0
|
|
20240308,161900,2333187750,2810,2810,2810,2810,0
|
|
20240308,161800,2333187750,2810,2810,2810,2810,0
|
|
20240308,161700,2333187750,2810,2810,2810,2810,0
|
|
20240308,161600,2333187750,2810,2810,2810,2810,0
|
|
20240308,161500,2333187750,2810,2810,2810,2810,0
|
|
20240308,161400,2333187750,2810,2810,2810,2810,0
|
|
20240308,161300,2333187750,2810,2810,2810,2810,0
|
|
20240308,161200,2333187750,2810,2810,2810,2810,0
|
|
20240308,161100,2333187750,2810,2810,2810,2810,0
|
|
20240308,161000,2333187750,2810,2810,2810,2810,0
|
|
20240308,160900,2333187750,2810,2810,2810,2810,0
|
|
20240308,160800,2333187750,2810,2810,2810,2810,0
|
|
20240308,160700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,160600,2333187750,2810,2810,2810,2810,0
|
|
20240308,160500,2333187750,2810,2810,2810,2810,0
|
|
20240308,160400,2333187750,2810,2810,2810,2810,0
|
|
20240308,160300,2333187750,2810,2810,2810,2810,0
|
|
20240308,160200,2333187750,2810,2810,2810,2810,0
|
|
20240308,160100,2333187750,2810,2810,2810,2810,0
|
|
20240308,160000,2333187750,2810,2810,2810,2810,0
|
|
20240308,155900,2333187750,2810,2810,2810,2810,0
|
|
20240308,155800,2333187750,2810,2810,2810,2810,0
|
|
20240308,155700,2333187750,2810,2810,2810,2810,0
|
|
20240308,155600,2333187750,2810,2810,2810,2810,0
|
|
20240308,155500,2333187750,2810,2810,2810,2810,0
|
|
20240308,155400,2333187750,2810,2810,2810,2810,0
|
|
20240308,155300,2333187750,2810,2810,2810,2810,0
|
|
20240308,155200,2333187750,2810,2810,2810,2810,0
|
|
20240308,155100,2333187750,2810,2810,2810,2810,0
|
|
20240308,155000,2333187750,2810,2810,2810,2810,0
|
|
20240308,154900,2333187750,2810,2810,2810,2810,0
|
|
20240308,154800,2333187750,2810,2810,2810,2810,0
|
|
20240308,154700,2333187750,2810,2810,2810,2810,0
|
|
20240308,154600,2333187750,2810,2810,2810,2810,0
|
|
20240308,154500,2333187750,2810,2810,2810,2810,0
|
|
20240308,154400,2333187750,2810,2810,2810,2810,0
|
|
20240308,154300,2333187750,2810,2810,2810,2810,0
|
|
20240308,154200,2333187750,2810,2810,2810,2810,0
|
|
20240308,154100,2333187750,2810,2810,2810,2810,0
|
|
20240308,154000,2333187750,2810,2810,2810,2810,0
|
|
20240308,153900,2333187750,2810,2810,2810,2810,0
|
|
20240308,153800,2333187750,2810,2810,2810,2810,0
|
|
20240308,153700,2333187750,2810,2810,2810,2810,15966
|
|
20240308,153600,2333187750,2810,2810,2810,2810,0
|
|
20240308,153500,2333187750,2810,2810,2810,2810,0
|
|
20240308,153400,2333187750,2810,2810,2810,2810,0
|
|
20240308,153300,2333187750,2810,2810,2810,2810,0
|
|
20240308,153200,2333187750,2810,2810,2810,2810,0
|
|
20240308,153100,2333187750,2810,2810,2810,2810,0
|
|
20240308,153000,2333187750,2810,2810,2810,2810,15966
|
|
20240308,152900,2288323290,2810,2810,2810,2810,0
|
|
20240308,152800,2288323290,2810,2810,2810,2810,0
|
|
20240308,152700,2288323290,2810,2810,2810,2810,0
|
|
20240308,152600,2288323290,2810,2810,2810,2810,0
|
|
20240308,152500,2288323290,2810,2810,2810,2810,0
|
|
20240308,152400,2288323290,2810,2810,2810,2810,0
|
|
20240308,152300,2288323290,2810,2810,2810,2810,0
|
|
20240308,152200,2288323290,2810,2810,2810,2810,0
|
|
20240308,152100,2288323290,2810,2810,2810,2810,0
|
|
20240308,152000,2288323290,2810,2810,2810,2810,0
|
|
20240308,151900,2288323290,2810,2805,2810,2800,921
|
|
20240308,151800,2285741750,2810,2810,2810,2805,1321
|
|
20240308,151700,2282032240,2810,2805,2810,2805,127
|
|
20240308,151600,2281675420,2805,2800,2810,2800,2285
|
|
20240308,151500,2275266345,2805,2805,2805,2805,104
|
|
20240308,151400,2274974625,2805,2805,2805,2805,10
|
|
20240308,151300,2274946575,2800,2795,2805,2795,351
|
|
20240308,151200,2273962530,2795,2800,2805,2795,248
|
|
20240308,151100,2273268085,2800,2800,2805,2800,1084
|
|
20240308,151000,2270232480,2800,2805,2805,2800,906
|
|
20240308,150900,2267693650,2800,2800,2800,2800,55
|
|
20240308,150800,2267539650,2805,2805,2805,2805,639
|
|
20240308,150700,2265747255,2795,2805,2805,2795,4712
|
|
20240308,150600,2252553695,2800,2800,2805,2800,10
|
|
20240308,150500,2252525685,2800,2800,2805,2800,816
|
|
20240308,150400,2250239710,2810,2810,2810,2810,444
|
|
20240308,150300,2248992070,2810,2810,2810,2810,30
|
|
20240308,150200,2248907770,2810,2805,2810,2800,301
|
|
20240308,150100,2248063275,2805,2810,2810,2805,527
|
|
20240308,150000,2246584905,2810,2805,2815,2805,392
|
|
20240308,145900,2245481950,2805,2815,2815,2805,4483
|
|
20240308,145800,2232894265,2815,2815,2815,2815,1059
|
|
20240308,145700,2229913180,2815,2815,2815,2815,835
|
|
20240308,145600,2227562655,2815,2810,2815,2810,4071
|
|
20240308,145500,2216122380,2810,2810,2810,2810,695
|
|
20240308,145400,2214169430,2810,2805,2810,2805,124
|
|
20240308,145300,2213820995,2810,2810,2810,2810,422
|
|
20240308,145200,2212635175,2810,2810,2810,2810,805
|
|
20240308,145100,2210373125,2805,2810,2810,2805,56
|
|
20240308,145000,2210215980,2810,2805,2810,2805,1964
|
|
20240308,144900,2204703375,2800,2800,2800,2800,1
|
|
20240308,144800,2204700575,2800,2800,2800,2800,101
|
|
20240308,144700,2204417775,2805,2800,2805,2795,571
|
|
20240308,144600,2202819320,2805,2805,2805,2805,50
|
|
20240308,144500,2202679070,2805,2805,2805,2805,0
|
|
20240308,144400,2202679070,2805,2805,2805,2805,2
|
|
20240308,144300,2202673460,2800,2805,2805,2800,3695
|
|
20240308,144200,2192326810,2795,2805,2805,2795,354
|
|
20240308,144100,2191337220,2805,2805,2805,2795,161
|
|
20240308,144000,2190886215,2795,2800,2800,2795,4204
|
|
20240308,143900,2179129620,2800,2800,2800,2800,2529
|
|
20240308,143800,2172048420,2800,2800,2800,2800,84
|
|
20240308,143700,2171813220,2800,2800,2800,2800,120
|
|
20240308,143600,2171477220,2805,2810,2810,2805,1704
|
|
20240308,143500,2166697460,2805,2810,2810,2805,1052
|
|
20240308,143400,2163745100,2810,2810,2810,2805,431
|
|
20240308,143300,2162534790,2805,2805,2810,2805,538
|
|
20240308,143200,2161024700,2805,2810,2810,2805,387
|
|
20240308,143100,2159937730,2810,2805,2810,2805,17
|
|
20240308,143000,2159890030,2805,2810,2810,2805,6
|
|
20240308,142900,2159873195,2810,2810,2810,2810,4
|
|
20240308,142800,2159861955,2810,2810,2810,2810,596
|
|
20240308,142700,2158187195,2810,2810,2810,2810,800
|
|
20240308,142600,2155939195,2810,2810,2810,2810,52
|
|
20240308,142500,2155793075,2810,2805,2810,2805,2004
|
|
20240308,142400,2150171845,2805,2810,2810,2805,462
|
|
20240308,142300,2148875125,2810,2810,2810,2810,598
|
|
20240308,142200,2147194745,2810,2810,2810,2810,119
|
|
20240308,142100,2146860355,2810,2805,2810,2805,373
|
|
20240308,142000,2145814025,2810,2810,2810,2810,72
|
|
20240308,141900,2145611705,2810,2805,2810,2805,66
|
|
20240308,141800,2145426300,2810,2805,2810,2805,113
|
|
20240308,141700,2145108785,2810,2805,2810,2805,1698
|
|
20240308,141600,2140345470,2810,2810,2810,2810,5
|
|
20240308,141500,2140331420,2810,2805,2810,2800,2134
|
|
20240308,141400,2134345845,2805,2805,2805,2805,5846
|
|
20240308,141300,2117947815,2805,2810,2810,2805,10
|
|
20240308,141200,2117919760,2805,2800,2810,2800,2647
|
|
20240308,141100,2110495880,2805,2800,2805,2800,55
|
|
20240308,141000,2110341630,2800,2800,2805,2800,364
|
|
20240308,140900,2109322295,2800,2805,2805,2800,849
|
|
20240308,140800,2106940895,2805,2805,2805,2805,1001
|
|
20240308,140700,2104133090,2805,2800,2810,2800,3323
|
|
20240308,140600,2094804995,2800,2800,2805,2800,4012
|
|
20240308,140500,2083561400,2795,2795,2800,2795,1310
|
|
20240308,140400,2079899945,2795,2790,2795,2790,93
|
|
20240308,140300,2079640470,2795,2785,2795,2785,2405
|
|
20240308,140200,2072933305,2790,2790,2790,2790,134
|
|
20240308,140100,2072559445,2780,2790,2790,2780,1407
|
|
20240308,140000,2068642985,2780,2785,2785,2780,3371
|
|
20240308,135900,2059256280,2785,2785,2785,2785,1000
|
|
20240308,135800,2056471280,2785,2785,2785,2785,500
|
|
20240308,135700,2055078780,2785,2790,2790,2785,384
|
|
20240308,135600,2054009305,2790,2790,2790,2785,709
|
|
20240308,135500,2052033710,2790,2790,2790,2790,552
|
|
20240308,135400,2050493630,2790,2790,2790,2790,578
|
|
20240308,135300,2048881010,2795,2795,2795,2795,180
|
|
20240308,135200,2048377910,2795,2795,2795,2795,1000
|
|
20240308,135100,2045582910,2795,2795,2795,2795,400
|
|
20240308,135000,2044464910,2795,2785,2795,2785,380
|
|
20240308,134900,2043403810,2795,2795,2795,2795,463
|
|
20240308,134800,2042109725,2795,2795,2795,2795,350
|
|
20240308,134700,2041131475,2795,2795,2795,2795,2
|
|
20240308,134600,2041125885,2795,2790,2795,2780,1083
|
|
20240308,134500,2038112565,2790,2790,2790,2790,988
|
|
20240308,134400,2035356045,2790,2790,2790,2790,4
|
|
20240308,134300,2035344885,2790,2790,2790,2790,3
|
|
20240308,134200,2035336515,2780,2780,2780,2780,1602
|
|
20240308,134100,2030882955,2780,2780,2780,2780,226
|
|
20240308,134000,2030254675,2780,2780,2780,2780,0
|
|
20240308,133900,2030254675,2780,2780,2780,2780,23
|
|
20240308,133800,2030190735,2780,2780,2780,2780,1000
|
|
20240308,133700,2027410735,2780,2795,2800,2770,43601
|
|
20240308,133600,1906189090,2800,2800,2800,2800,1
|
|
20240308,133500,1906186290,2800,2800,2800,2800,315
|
|
20240308,133400,1905304290,2800,2800,2800,2800,0
|
|
20240308,133300,1905304290,2800,2800,2800,2800,67
|
|
20240308,133200,1905116690,2800,2790,2800,2790,1566
|
|
20240308,133100,1900740410,2795,2795,2795,2795,34
|
|
20240308,133000,1900645380,2795,2790,2795,2790,1001
|
|
20240308,132900,1897852585,2790,2790,2790,2790,0
|
|
20240308,132800,1897852585,2790,2795,2795,2790,12
|
|
20240308,132700,1897819095,2790,2790,2790,2785,7143
|
|
20240308,132600,1877913390,2790,2790,2790,2790,6
|
|
20240308,132500,1877896650,2790,2790,2790,2790,3511
|
|
20240308,132400,1868100960,2790,2790,2800,2790,1094
|
|
20240308,132300,1865048680,2790,2790,2795,2790,3153
|
|
20240308,132200,1856251785,2790,2795,2795,2790,207
|
|
20240308,132100,1855674220,2795,2795,2800,2795,18
|
|
20240308,132000,1855623895,2800,2785,2800,2785,774
|
|
20240308,131900,1853467745,2800,2790,2800,2790,3356
|
|
20240308,131800,1844104495,2785,2795,2795,2785,2288
|
|
20240308,131700,1837720685,2795,2795,2795,2795,1105
|
|
20240308,131600,1834632210,2805,2795,2805,2795,504
|
|
20240308,131500,1833223490,2795,2795,2795,2795,1622
|
|
20240308,131400,1828690000,2805,2790,2805,2785,2143
|
|
20240308,131300,1822719125,2790,2800,2800,2790,9063
|
|
20240308,131200,1797431355,2810,2795,2810,2795,471
|
|
20240308,131100,1796114760,2800,2800,2800,2795,5185
|
|
20240308,131000,1781621680,2810,2815,2815,2795,31138
|
|
20240308,130900,1694405215,2810,2810,2815,2810,2006
|
|
20240308,130800,1688768305,2810,2815,2815,2810,8
|
|
20240308,130700,1688745795,2815,2810,2815,2810,3
|
|
20240308,130600,1688737355,2810,2810,2815,2810,362
|
|
20240308,130500,1687718360,2805,2810,2815,2805,9763
|
|
20240308,130400,1660283615,2815,2810,2815,2810,23
|
|
20240308,130300,1660218885,2815,2815,2815,2815,110
|
|
20240308,130200,1659909235,2815,2815,2815,2815,815
|
|
20240308,130100,1657615010,2815,2810,2815,2810,177
|
|
20240308,130000,1657116765,2815,2815,2815,2815,355
|
|
20240308,125900,1656117440,2815,2820,2820,2815,1096
|
|
20240308,125800,1653026750,2820,2820,2820,2820,1
|
|
20240308,125700,1653023930,2820,2825,2825,2820,40
|
|
20240308,125600,1652910980,2820,2820,2825,2820,4477
|
|
20240308,125500,1640280340,2820,2810,2820,2810,2545
|
|
20240308,125400,1633107490,2815,2815,2815,2815,300
|
|
20240308,125300,1632262990,2810,2810,2810,2810,328
|
|
20240308,125200,1631341310,2810,2805,2810,2805,3388
|
|
20240308,125100,1621835000,2805,2805,2805,2805,9
|
|
20240308,125000,1621809755,2805,2810,2810,2805,537
|
|
20240308,124900,1620302510,2810,2815,2815,2810,4881
|
|
20240308,124800,1606586700,2815,2815,2815,2815,4
|
|
20240308,124700,1606575440,2815,2825,2825,2815,1039
|
|
20240308,124600,1603650625,2820,2820,2820,2820,52
|
|
20240308,124500,1603503985,2820,2820,2820,2820,146
|
|
20240308,124400,1603092265,2820,2820,2820,2820,411
|
|
20240308,124300,1601933245,2820,2820,2820,2820,1
|
|
20240308,124200,1601930425,2820,2820,2820,2820,987
|
|
20240308,124100,1599147085,2820,2820,2820,2820,3854
|
|
20240308,124000,1588278805,2810,2820,2820,2810,2377
|
|
20240308,123900,1581589710,2820,2820,2820,2820,150
|
|
20240308,123800,1581166710,2820,2820,2820,2820,0
|
|
20240308,123700,1581166710,2820,2825,2825,2820,633
|
|
20240308,123600,1579381635,2825,2825,2825,2825,185
|
|
20240308,123500,1578859010,2825,2825,2825,2825,514
|
|
20240308,123400,1577406960,2815,2815,2815,2815,0
|
|
20240308,123300,1577406960,2815,2815,2815,2815,0
|
|
20240308,123200,1577406960,2815,2810,2815,2810,799
|
|
20240308,123100,1575159720,2815,2815,2815,2815,110
|
|
20240308,123000,1574850070,2815,2815,2815,2815,80
|
|
20240308,122900,1574624870,2815,2815,2815,2810,82
|
|
20240308,122800,1574394355,2815,2815,2815,2815,1
|
|
20240308,122700,1574391540,2810,2815,2815,2810,461
|
|
20240308,122600,1573094130,2815,2810,2815,2810,5
|
|
20240308,122500,1573080075,2810,2810,2810,2810,550
|
|
20240308,122400,1571534575,2805,2810,2810,2805,3901
|
|
20240308,122300,1560575915,2815,2815,2815,2810,202
|
|
20240308,122200,1560008145,2815,2815,2815,2815,0
|
|
20240308,122100,1560008145,2815,2815,2815,2815,248
|
|
20240308,122000,1559310025,2815,2815,2815,2815,85
|
|
20240308,121900,1559070750,2815,2810,2815,2810,3002
|
|
20240308,121800,1550621050,2810,2805,2810,2805,7
|
|
20240308,121700,1550601410,2805,2805,2810,2805,3392
|
|
20240308,121600,1541078890,2805,2810,2810,2805,1128
|
|
20240308,121500,1537909380,2815,2815,2815,2815,444
|
|
20240308,121400,1536659520,2805,2805,2805,2805,4642
|
|
20240308,121300,1523638710,2810,2810,2810,2810,1600
|
|
20240308,121200,1519142710,2810,2810,2815,2810,1254
|
|
20240308,121100,1515618900,2810,2810,2810,2810,892
|
|
20240308,121000,1513112380,2815,2810,2815,2810,61
|
|
20240308,120900,1512940870,2810,2810,2810,2810,409
|
|
20240308,120800,1511791580,2810,2815,2815,2810,5111
|
|
20240308,120700,1497429115,2815,2815,2815,2815,157
|
|
20240308,120600,1496987160,2815,2815,2815,2815,320
|
|
20240308,120500,1496086360,2815,2815,2815,2815,4741
|
|
20240308,120400,1482740445,2815,2820,2820,2815,530
|
|
20240308,120300,1481247890,2815,2820,2825,2815,2607
|
|
20240308,120200,1473896410,2820,2820,2820,2815,4934
|
|
20240308,120100,1459982640,2820,2835,2835,2820,1602
|
|
20240308,120000,1455457480,2835,2835,2835,2835,1
|
|
20240308,115900,1455454645,2835,2825,2835,2825,810
|
|
20240308,115800,1453166335,2845,2825,2845,2820,3047
|
|
20240308,115700,1444561875,2845,2840,2845,2840,559
|
|
20240308,115600,1442974295,2840,2825,2840,2825,5001
|
|
20240308,115500,1428844945,2830,2840,2840,2830,406
|
|
20240308,115400,1427692930,2825,2830,2830,2825,485
|
|
20240308,115300,1426320390,2830,2835,2835,2830,5024
|
|
20240308,115200,1412092710,2845,2850,2850,2835,4006
|
|
20240308,115100,1400714120,2850,2855,2855,2850,12
|
|
20240308,115000,1400679865,2840,2855,2855,2840,5119
|
|
20240308,114900,1386114930,2855,2845,2855,2845,3330
|
|
20240308,114800,1376609540,2850,2850,2850,2850,348
|
|
20240308,114700,1375617740,2850,2850,2850,2845,501
|
|
20240308,114600,1374189895,2845,2845,2850,2845,749
|
|
20240308,114500,1372056490,2845,2845,2845,2845,196
|
|
20240308,114400,1371498870,2850,2850,2850,2850,3504
|
|
20240308,114300,1361512470,2860,2860,2860,2860,0
|
|
20240308,114200,1361512470,2860,2860,2860,2860,110
|
|
20240308,114100,1361197870,2860,2860,2860,2860,0
|
|
20240308,114000,1361197870,2860,2860,2860,2860,60
|
|
20240308,113900,1361026270,2860,2860,2860,2860,4
|
|
20240308,113800,1361014830,2860,2850,2860,2850,62
|
|
20240308,113700,1360837910,2850,2850,2855,2850,2773
|
|
20240308,113600,1352933105,2850,2855,2855,2850,314
|
|
20240308,113500,1352038030,2855,2855,2855,2855,2513
|
|
20240308,113400,1344863415,2860,2855,2860,2855,73
|
|
20240308,113300,1344654900,2855,2860,2860,2855,3127
|
|
20240308,113200,1335726685,2860,2860,2860,2860,20
|
|
20240308,113100,1335669485,2860,2860,2860,2855,167
|
|
20240308,113000,1335191900,2850,2855,2855,2850,1883
|
|
20240308,112900,1329823750,2855,2860,2860,2855,1247
|
|
20240308,112800,1326261925,2860,2855,2860,2855,1423
|
|
20240308,112700,1322192650,2860,2855,2860,2855,1940
|
|
20240308,112600,1316653785,2855,2860,2860,2855,3153
|
|
20240308,112500,1307645460,2860,2865,2865,2860,1820
|
|
20240308,112400,1302436760,2865,2855,2865,2855,393
|
|
20240308,112300,1301312800,2855,2865,2870,2855,4916
|
|
20240308,112200,1287234255,2865,2860,2865,2860,2572
|
|
20240308,112100,1279873865,2860,2860,2860,2860,367
|
|
20240308,112000,1278824245,2855,2855,2860,2855,3988
|
|
20240308,111900,1267426380,2855,2855,2855,2855,521
|
|
20240308,111800,1265938925,2855,2855,2855,2855,3337
|
|
20240308,111700,1256411790,2850,2855,2855,2850,419
|
|
20240308,111600,1255215610,2855,2835,2855,2835,2618
|
|
20240308,111500,1247753270,2835,2835,2855,2835,19481
|
|
20240308,111400,1192375510,2830,2835,2835,2830,78
|
|
20240308,111300,1192154400,2835,2835,2835,2835,1413
|
|
20240308,111200,1188148545,2840,2835,2840,2835,82
|
|
20240308,111100,1187916070,2830,2835,2835,2830,286
|
|
20240308,111000,1187105515,2835,2835,2840,2835,1196
|
|
20240308,110900,1183714605,2835,2835,2835,2835,706
|
|
20240308,110800,1181713095,2835,2840,2840,2835,793
|
|
20240308,110700,1179464895,2835,2835,2835,2835,0
|
|
20240308,110600,1179464895,2835,2835,2835,2835,2700
|
|
20240308,110500,1171810395,2835,2840,2840,2835,144
|
|
20240308,110400,1171401935,2840,2835,2840,2835,1057
|
|
20240308,110300,1168403580,2835,2840,2840,2835,22
|
|
20240308,110200,1168341160,2840,2840,2840,2835,230
|
|
20240308,110100,1167688460,2840,2840,2840,2835,1524
|
|
20240308,110000,1163360400,2840,2840,2840,2840,1013
|
|
20240308,105900,1160483480,2840,2835,2840,2835,181
|
|
20240308,105800,1159970340,2840,2840,2840,2835,1073
|
|
20240308,105700,1156923380,2840,2840,2840,2840,7
|
|
20240308,105600,1156903500,2835,2835,2835,2835,524
|
|
20240308,105500,1155417960,2835,2835,2835,2835,2699
|
|
20240308,105400,1147766295,2830,2835,2835,2830,1010
|
|
20240308,105300,1144907945,2835,2835,2835,2835,4130
|
|
20240308,105200,1133199395,2835,2835,2835,2835,12
|
|
20240308,105100,1133165375,2835,2830,2835,2830,958
|
|
20240308,105000,1130454225,2830,2825,2830,2825,428
|
|
20240308,104900,1129245120,2830,2830,2830,2830,500
|
|
20240308,104800,1127830120,2830,2830,2830,2830,300
|
|
20240308,104700,1126981120,2830,2830,2830,2830,209
|
|
20240308,104600,1126389650,2830,2830,2830,2830,1
|
|
20240308,104500,1126386820,2825,2825,2825,2825,105
|
|
20240308,104400,1126090195,2825,2825,2825,2825,0
|
|
20240308,104300,1126090195,2825,2825,2825,2825,6129
|
|
20240308,104200,1108775770,2825,2825,2825,2825,1040
|
|
20240308,104100,1105837770,2830,2830,2830,2830,21
|
|
20240308,104000,1105778340,2830,2835,2835,2830,876
|
|
20240308,103900,1103299255,2835,2830,2835,2830,144
|
|
20240308,103800,1102891435,2830,2830,2830,2830,701
|
|
20240308,103700,1100907605,2835,2835,2835,2835,287
|
|
20240308,103600,1100093960,2835,2825,2835,2825,5319
|
|
20240308,103500,1085040155,2825,2825,2825,2825,678
|
|
20240308,103400,1083124805,2825,2820,2825,2810,2601
|
|
20240308,103300,1075791085,2810,2810,2810,2810,200
|
|
20240308,103200,1075229085,2810,2810,2810,2810,80
|
|
20240308,103100,1075004285,2810,2810,2810,2805,6101
|
|
20240308,103000,1057887510,2820,2820,2820,2820,0
|
|
20240308,102900,1057887510,2820,2805,2820,2805,81
|
|
20240308,102800,1057660290,2810,2810,2810,2810,3689
|
|
20240308,102700,1047294200,2810,2810,2810,2810,6078
|
|
20240308,102600,1030215020,2810,2815,2815,2810,699
|
|
20240308,102500,1028247690,2815,2820,2825,2815,1790
|
|
20240308,102400,1023199780,2820,2820,2820,2820,31
|
|
20240308,102300,1023112360,2820,2820,2820,2820,10
|
|
20240308,102200,1023084160,2820,2820,2820,2820,1790
|
|
20240308,102100,1018036360,2820,2820,2825,2820,2258
|
|
20240308,102000,1011667800,2820,2815,2820,2815,126
|
|
20240308,101900,1011312640,2815,2815,2815,2815,1180
|
|
20240308,101800,1007990940,2820,2825,2825,2815,136
|
|
20240308,101700,1007607540,2810,2810,2810,2810,150
|
|
20240308,101600,1007186040,2810,2810,2825,2810,1275
|
|
20240308,101500,1003601790,2810,2825,2825,2810,2972
|
|
20240308,101400,995239590,2825,2820,2825,2820,1440
|
|
20240308,101300,991171615,2830,2830,2830,2830,38
|
|
20240308,101200,991064075,2820,2830,2830,2820,1068
|
|
20240308,101100,988052245,2830,2825,2830,2820,5203
|
|
20240308,101000,973356260,2825,2825,2825,2825,1
|
|
20240308,100900,973353435,2820,2820,2820,2820,3046
|
|
20240308,100800,964763715,2820,2820,2820,2820,133
|
|
20240308,100700,964388655,2825,2825,2825,2825,0
|
|
20240308,100600,964388655,2825,2825,2825,2825,427
|
|
20240308,100500,963182380,2830,2825,2830,2825,1478
|
|
20240308,100400,959005020,2825,2825,2825,2825,23
|
|
20240308,100300,958940045,2830,2830,2830,2825,560
|
|
20240308,100200,957355250,2830,2830,2830,2815,5873
|
|
20240308,100100,940790695,2830,2830,2830,2830,200
|
|
20240308,100000,940224695,2830,2830,2830,2830,0
|
|
20240308,095900,940224695,2830,2830,2830,2820,1983
|
|
20240308,095800,934632385,2830,2830,2830,2825,1871
|
|
20240308,095700,929346405,2830,2830,2830,2830,23
|
|
20240308,095600,929281315,2830,2830,2830,2830,0
|
|
20240308,095500,929281315,2830,2830,2830,2825,1039
|
|
20240308,095400,926346130,2825,2825,2825,2820,2053
|
|
20240308,095300,920546415,2830,2825,2830,2825,2085
|
|
20240308,095200,914656285,2830,2840,2840,2830,1651
|
|
20240308,095100,909980955,2840,2840,2840,2830,1253
|
|
20240308,095000,906434935,2830,2835,2840,2830,1592
|
|
20240308,094900,901928060,2840,2835,2840,2835,1886
|
|
20240308,094800,896580245,2835,2830,2835,2830,2095
|
|
20240308,094700,890645920,2825,2830,2830,2825,32
|
|
20240308,094600,890555515,2835,2825,2835,2825,5502
|
|
20240308,094500,875012345,2825,2835,2835,2825,965
|
|
20240308,094400,872286010,2835,2840,2840,2835,491
|
|
20240308,094300,870893975,2840,2835,2840,2825,2598
|
|
20240308,094200,863554175,2825,2840,2840,2825,745
|
|
20240308,094100,861449415,2840,2840,2840,2840,110
|
|
20240308,094000,861137015,2845,2850,2850,2825,1930
|
|
20240308,093900,855663200,2850,2840,2850,2830,6018
|
|
20240308,093800,838559750,2840,2835,2840,2835,718
|
|
20240308,093700,836521155,2840,2840,2845,2840,1701
|
|
20240308,093600,831690310,2840,2845,2845,2840,42
|
|
20240308,093500,831570980,2840,2835,2840,2820,9759
|
|
20240308,093400,803953435,2830,2845,2845,2830,8898
|
|
20240308,093300,778703280,2840,2840,2840,2840,2247
|
|
20240308,093200,772321800,2845,2845,2845,2840,143
|
|
20240308,093100,771915130,2840,2850,2850,2840,518
|
|
20240308,093000,770443870,2840,2845,2845,2840,7661
|
|
20240308,092900,748663050,2845,2835,2850,2835,500
|
|
20240308,092800,747241195,2835,2845,2845,2835,2316
|
|
20240308,092700,740672515,2835,2850,2850,2835,1027
|
|
20240308,092600,737758525,2850,2830,2850,2830,4182
|
|
20240308,092500,725873030,2835,2835,2835,2830,5201
|
|
20240308,092400,711129195,2835,2835,2835,2835,3049
|
|
20240308,092300,702485280,2835,2840,2840,2835,923
|
|
20240308,092200,699868400,2835,2840,2840,2835,1281
|
|
20240308,092100,696231115,2835,2840,2840,2835,1538
|
|
20240308,092000,691868515,2840,2845,2845,2840,5684
|
|
20240308,091900,675710930,2850,2855,2860,2850,2157
|
|
20240308,091800,669559305,2855,2855,2860,2850,5810
|
|
20240308,091700,652982370,2855,2850,2865,2850,6118
|
|
20240308,091600,635500140,2855,2860,2860,2855,3233
|
|
20240308,091500,626259245,2860,2855,2860,2855,1648
|
|
20240308,091400,621550930,2855,2860,2865,2855,2158
|
|
20240308,091300,615385040,2865,2860,2870,2845,2218
|
|
20240308,091200,609036840,2840,2855,2855,2835,23420
|
|
20240308,091100,542349075,2855,2860,2865,2855,2295
|
|
20240308,091000,535791615,2860,2870,2875,2860,5825
|
|
20240308,090900,519080820,2870,2870,2870,2860,5770
|
|
20240308,090800,502541150,2865,2870,2875,2865,8020
|
|
20240308,090700,479522765,2870,2870,2875,2870,7095
|
|
20240308,090600,459159120,2875,2865,2875,2865,10276
|
|
20240308,090500,429668700,2865,2875,2875,2865,12684
|
|
20240308,090400,393273290,2875,2870,2875,2860,25448
|
|
20240308,090300,320228765,2860,2850,2870,2850,21997
|
|
20240308,090200,257364285,2850,2845,2860,2835,33179
|
|
20240308,090100,162849785,2840,2830,2860,2830,34022
|
|
20240308,090000,65970575,2830,2805,2830,2800,22875
|