631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,192700,2696305425,2945,2945,2945,2945,0
|
|
20240327,192600,2696305425,2945,2945,2945,2945,0
|
|
20240327,192500,2696305425,2945,2945,2945,2945,0
|
|
20240327,192400,2696305425,2945,2945,2945,2945,0
|
|
20240327,192300,2696305425,2945,2945,2945,2945,0
|
|
20240327,192200,2696305425,2945,2945,2945,2945,0
|
|
20240327,192100,2696305425,2945,2945,2945,2945,0
|
|
20240327,192000,2696305425,2945,2945,2945,2945,0
|
|
20240327,191900,2696305425,2945,2945,2945,2945,0
|
|
20240327,191800,2696305425,2945,2945,2945,2945,0
|
|
20240327,191700,2696305425,2945,2945,2945,2945,0
|
|
20240327,191600,2696305425,2945,2945,2945,2945,0
|
|
20240327,191500,2696305425,2945,2945,2945,2945,0
|
|
20240327,191400,2696305425,2945,2945,2945,2945,0
|
|
20240327,191300,2696305425,2945,2945,2945,2945,0
|
|
20240327,191200,2696305425,2945,2945,2945,2945,0
|
|
20240327,191100,2696305425,2945,2945,2945,2945,0
|
|
20240327,191000,2696305425,2945,2945,2945,2945,0
|
|
20240327,190900,2696305425,2945,2945,2945,2945,0
|
|
20240327,190800,2696305425,2945,2945,2945,2945,0
|
|
20240327,190700,2696305425,2945,2945,2945,2945,0
|
|
20240327,190600,2696305425,2945,2945,2945,2945,0
|
|
20240327,190500,2696305425,2945,2945,2945,2945,0
|
|
20240327,190400,2696305425,2945,2945,2945,2945,0
|
|
20240327,190300,2696305425,2945,2945,2945,2945,0
|
|
20240327,190200,2696305425,2945,2945,2945,2945,0
|
|
20240327,190100,2696305425,2945,2945,2945,2945,0
|
|
20240327,190000,2696305425,2945,2945,2945,2945,0
|
|
20240327,185900,2696305425,2945,2945,2945,2945,0
|
|
20240327,185800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,185700,2696305425,2945,2945,2945,2945,0
|
|
20240327,185600,2696305425,2945,2945,2945,2945,0
|
|
20240327,185500,2696305425,2945,2945,2945,2945,0
|
|
20240327,185400,2696305425,2945,2945,2945,2945,0
|
|
20240327,185300,2696305425,2945,2945,2945,2945,0
|
|
20240327,185200,2696305425,2945,2945,2945,2945,0
|
|
20240327,185100,2696305425,2945,2945,2945,2945,0
|
|
20240327,185000,2696305425,2945,2945,2945,2945,0
|
|
20240327,184900,2696305425,2945,2945,2945,2945,0
|
|
20240327,184800,2696305425,2945,2945,2945,2945,0
|
|
20240327,184700,2696305425,2945,2945,2945,2945,0
|
|
20240327,184600,2696305425,2945,2945,2945,2945,0
|
|
20240327,184500,2696305425,2945,2945,2945,2945,0
|
|
20240327,184400,2696305425,2945,2945,2945,2945,0
|
|
20240327,184300,2696305425,2945,2945,2945,2945,0
|
|
20240327,184200,2696305425,2945,2945,2945,2945,0
|
|
20240327,184100,2696305425,2945,2945,2945,2945,0
|
|
20240327,184000,2696305425,2945,2945,2945,2945,0
|
|
20240327,183900,2696305425,2945,2945,2945,2945,0
|
|
20240327,183800,2696305425,2945,2945,2945,2945,0
|
|
20240327,183700,2696305425,2945,2945,2945,2945,0
|
|
20240327,183600,2696305425,2945,2945,2945,2945,0
|
|
20240327,183500,2696305425,2945,2945,2945,2945,0
|
|
20240327,183400,2696305425,2945,2945,2945,2945,0
|
|
20240327,183300,2696305425,2945,2945,2945,2945,0
|
|
20240327,183200,2696305425,2945,2945,2945,2945,0
|
|
20240327,183100,2696305425,2945,2945,2945,2945,0
|
|
20240327,183000,2696305425,2945,2945,2945,2945,0
|
|
20240327,182900,2696305425,2945,2945,2945,2945,0
|
|
20240327,182800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,182700,2696305425,2945,2945,2945,2945,0
|
|
20240327,182600,2696305425,2945,2945,2945,2945,0
|
|
20240327,182500,2696305425,2945,2945,2945,2945,0
|
|
20240327,182400,2696305425,2945,2945,2945,2945,0
|
|
20240327,182300,2696305425,2945,2945,2945,2945,0
|
|
20240327,182200,2696305425,2945,2945,2945,2945,0
|
|
20240327,182100,2696305425,2945,2945,2945,2945,0
|
|
20240327,182000,2696305425,2945,2945,2945,2945,0
|
|
20240327,181900,2696305425,2945,2945,2945,2945,0
|
|
20240327,181800,2696305425,2945,2945,2945,2945,0
|
|
20240327,181700,2696305425,2945,2945,2945,2945,0
|
|
20240327,181600,2696305425,2945,2945,2945,2945,0
|
|
20240327,181500,2696305425,2945,2945,2945,2945,0
|
|
20240327,181400,2696305425,2945,2945,2945,2945,0
|
|
20240327,181300,2696305425,2945,2945,2945,2945,0
|
|
20240327,181200,2696305425,2945,2945,2945,2945,0
|
|
20240327,181100,2696305425,2945,2945,2945,2945,0
|
|
20240327,181000,2696305425,2945,2945,2945,2945,0
|
|
20240327,180900,2696305425,2945,2945,2945,2945,0
|
|
20240327,180800,2696305425,2945,2945,2945,2945,0
|
|
20240327,180700,2696305425,2945,2945,2945,2945,0
|
|
20240327,180600,2696305425,2945,2945,2945,2945,0
|
|
20240327,180500,2696305425,2945,2945,2945,2945,0
|
|
20240327,180400,2696305425,2945,2945,2945,2945,0
|
|
20240327,180300,2696305425,2945,2945,2945,2945,0
|
|
20240327,180200,2696305425,2945,2945,2945,2945,0
|
|
20240327,180100,2696305425,2945,2945,2945,2945,0
|
|
20240327,180000,2696305425,2945,2945,2945,2945,0
|
|
20240327,175900,2696305425,2945,2945,2945,2945,0
|
|
20240327,175800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,175700,2696305425,2945,2945,2945,2945,0
|
|
20240327,175600,2696305425,2945,2945,2945,2945,0
|
|
20240327,175500,2696305425,2945,2945,2945,2945,0
|
|
20240327,175400,2696305425,2945,2945,2945,2945,0
|
|
20240327,175300,2696305425,2945,2945,2945,2945,0
|
|
20240327,175200,2696305425,2945,2945,2945,2945,0
|
|
20240327,175100,2696305425,2945,2945,2945,2945,0
|
|
20240327,175000,2696305425,2945,2945,2945,2945,0
|
|
20240327,174900,2696305425,2945,2945,2945,2945,0
|
|
20240327,174800,2696305425,2945,2945,2945,2945,0
|
|
20240327,174700,2696305425,2945,2945,2945,2945,0
|
|
20240327,174600,2696305425,2945,2945,2945,2945,0
|
|
20240327,174500,2696305425,2945,2945,2945,2945,0
|
|
20240327,174400,2696305425,2945,2945,2945,2945,0
|
|
20240327,174300,2696305425,2945,2945,2945,2945,0
|
|
20240327,174200,2696305425,2945,2945,2945,2945,0
|
|
20240327,174100,2696305425,2945,2945,2945,2945,0
|
|
20240327,174000,2696305425,2945,2945,2945,2945,0
|
|
20240327,173900,2696305425,2945,2945,2945,2945,0
|
|
20240327,173800,2696305425,2945,2945,2945,2945,0
|
|
20240327,173700,2696305425,2945,2945,2945,2945,0
|
|
20240327,173600,2696305425,2945,2945,2945,2945,0
|
|
20240327,173500,2696305425,2945,2945,2945,2945,0
|
|
20240327,173400,2696305425,2945,2945,2945,2945,0
|
|
20240327,173300,2696305425,2945,2945,2945,2945,0
|
|
20240327,173200,2696305425,2945,2945,2945,2945,0
|
|
20240327,173100,2696305425,2945,2945,2945,2945,0
|
|
20240327,173000,2696305425,2945,2945,2945,2945,0
|
|
20240327,172900,2696305425,2945,2945,2945,2945,0
|
|
20240327,172800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,172700,2696305425,2945,2945,2945,2945,0
|
|
20240327,172600,2696305425,2945,2945,2945,2945,0
|
|
20240327,172500,2696305425,2945,2945,2945,2945,0
|
|
20240327,172400,2696305425,2945,2945,2945,2945,0
|
|
20240327,172300,2696305425,2945,2945,2945,2945,0
|
|
20240327,172200,2696305425,2945,2945,2945,2945,0
|
|
20240327,172100,2696305425,2945,2945,2945,2945,0
|
|
20240327,172000,2696305425,2945,2945,2945,2945,0
|
|
20240327,171900,2696305425,2945,2945,2945,2945,0
|
|
20240327,171800,2696305425,2945,2945,2945,2945,0
|
|
20240327,171700,2696305425,2945,2945,2945,2945,0
|
|
20240327,171600,2696305425,2945,2945,2945,2945,0
|
|
20240327,171500,2696305425,2945,2945,2945,2945,0
|
|
20240327,171400,2696305425,2945,2945,2945,2945,0
|
|
20240327,171300,2696305425,2945,2945,2945,2945,0
|
|
20240327,171200,2696305425,2945,2945,2945,2945,0
|
|
20240327,171100,2696305425,2945,2945,2945,2945,0
|
|
20240327,171000,2696305425,2945,2945,2945,2945,0
|
|
20240327,170900,2696305425,2945,2945,2945,2945,0
|
|
20240327,170800,2696305425,2945,2945,2945,2945,0
|
|
20240327,170700,2696305425,2945,2945,2945,2945,0
|
|
20240327,170600,2696305425,2945,2945,2945,2945,0
|
|
20240327,170500,2696305425,2945,2945,2945,2945,0
|
|
20240327,170400,2696305425,2945,2945,2945,2945,0
|
|
20240327,170300,2696305425,2945,2945,2945,2945,0
|
|
20240327,170200,2696305425,2945,2945,2945,2945,0
|
|
20240327,170100,2696305425,2945,2945,2945,2945,0
|
|
20240327,170000,2696305425,2945,2945,2945,2945,0
|
|
20240327,165900,2696305425,2945,2945,2945,2945,0
|
|
20240327,165800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,165700,2696305425,2945,2945,2945,2945,0
|
|
20240327,165600,2696305425,2945,2945,2945,2945,0
|
|
20240327,165500,2696305425,2945,2945,2945,2945,0
|
|
20240327,165400,2696305425,2945,2945,2945,2945,0
|
|
20240327,165300,2696305425,2945,2945,2945,2945,0
|
|
20240327,165200,2696305425,2945,2945,2945,2945,0
|
|
20240327,165100,2696305425,2945,2945,2945,2945,0
|
|
20240327,165000,2696305425,2945,2945,2945,2945,0
|
|
20240327,164900,2696305425,2945,2945,2945,2945,0
|
|
20240327,164800,2696305425,2945,2945,2945,2945,0
|
|
20240327,164700,2696305425,2945,2945,2945,2945,0
|
|
20240327,164600,2696305425,2945,2945,2945,2945,0
|
|
20240327,164500,2696305425,2945,2945,2945,2945,0
|
|
20240327,164400,2696305425,2945,2945,2945,2945,0
|
|
20240327,164300,2696305425,2945,2945,2945,2945,0
|
|
20240327,164200,2696305425,2945,2945,2945,2945,0
|
|
20240327,164100,2696305425,2945,2945,2945,2945,0
|
|
20240327,164000,2696305425,2945,2945,2945,2945,0
|
|
20240327,163900,2696305425,2945,2945,2945,2945,0
|
|
20240327,163800,2696305425,2945,2945,2945,2945,0
|
|
20240327,163700,2696305425,2945,2945,2945,2945,0
|
|
20240327,163600,2696305425,2945,2945,2945,2945,0
|
|
20240327,163500,2696305425,2945,2945,2945,2945,0
|
|
20240327,163400,2696305425,2945,2945,2945,2945,0
|
|
20240327,163300,2696305425,2945,2945,2945,2945,0
|
|
20240327,163200,2696305425,2945,2945,2945,2945,0
|
|
20240327,163100,2696305425,2945,2945,2945,2945,0
|
|
20240327,163000,2696305425,2945,2945,2945,2945,0
|
|
20240327,162900,2696305425,2945,2945,2945,2945,0
|
|
20240327,162800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,162700,2696305425,2945,2945,2945,2945,0
|
|
20240327,162600,2696305425,2945,2945,2945,2945,0
|
|
20240327,162500,2696305425,2945,2945,2945,2945,0
|
|
20240327,162400,2696305425,2945,2945,2945,2945,0
|
|
20240327,162300,2696305425,2945,2945,2945,2945,0
|
|
20240327,162200,2696305425,2945,2945,2945,2945,0
|
|
20240327,162100,2696305425,2945,2945,2945,2945,0
|
|
20240327,162000,2696305425,2945,2945,2945,2945,0
|
|
20240327,161900,2696305425,2945,2945,2945,2945,0
|
|
20240327,161800,2696305425,2945,2945,2945,2945,0
|
|
20240327,161700,2696305425,2945,2945,2945,2945,0
|
|
20240327,161600,2696305425,2945,2945,2945,2945,0
|
|
20240327,161500,2696305425,2945,2945,2945,2945,0
|
|
20240327,161400,2696305425,2945,2945,2945,2945,0
|
|
20240327,161300,2696305425,2945,2945,2945,2945,0
|
|
20240327,161200,2696305425,2945,2945,2945,2945,0
|
|
20240327,161100,2696305425,2945,2945,2945,2945,0
|
|
20240327,161000,2696305425,2945,2945,2945,2945,0
|
|
20240327,160900,2696305425,2945,2945,2945,2945,0
|
|
20240327,160800,2696305425,2945,2945,2945,2945,0
|
|
20240327,160700,2696305425,2945,2945,2945,2945,0
|
|
20240327,160600,2696305425,2945,2945,2945,2945,0
|
|
20240327,160500,2696305425,2945,2945,2945,2945,0
|
|
20240327,160400,2696305425,2945,2945,2945,2945,0
|
|
20240327,160300,2696305425,2945,2945,2945,2945,0
|
|
20240327,160200,2696305425,2945,2945,2945,2945,0
|
|
20240327,160100,2696305425,2945,2945,2945,2945,0
|
|
20240327,160000,2696305425,2945,2945,2945,2945,0
|
|
20240327,155900,2696305425,2945,2945,2945,2945,0
|
|
20240327,155800,2696305425,2945,2945,2945,2945,10991
|
|
20240327,155700,2696305425,2945,2945,2945,2945,0
|
|
20240327,155600,2696305425,2945,2945,2945,2945,0
|
|
20240327,155500,2696305425,2945,2945,2945,2945,0
|
|
20240327,155400,2696305425,2945,2945,2945,2945,0
|
|
20240327,155300,2696305425,2945,2945,2945,2945,0
|
|
20240327,155200,2696305425,2945,2945,2945,2945,0
|
|
20240327,155100,2696305425,2945,2945,2945,2945,0
|
|
20240327,155000,2696305425,2945,2945,2945,2945,0
|
|
20240327,154900,2696305425,2945,2945,2945,2945,0
|
|
20240327,154800,2696305425,2945,2945,2945,2945,0
|
|
20240327,154700,2696305425,2945,2945,2945,2945,0
|
|
20240327,154600,2696305425,2945,2945,2945,2945,0
|
|
20240327,154500,2696305425,2945,2945,2945,2945,0
|
|
20240327,154400,2696305425,2945,2945,2945,2945,0
|
|
20240327,154300,2696305425,2945,2945,2945,2945,0
|
|
20240327,154200,2696305425,2945,2945,2945,2945,0
|
|
20240327,154100,2696305425,2945,2945,2945,2945,0
|
|
20240327,154000,2696305425,2945,2945,2945,2945,0
|
|
20240327,153900,2696305425,2945,2945,2945,2945,0
|
|
20240327,153800,2696305425,2945,2945,2945,2945,0
|
|
20240327,153700,2696305425,2945,2945,2945,2945,0
|
|
20240327,153600,2696305425,2945,2945,2945,2945,0
|
|
20240327,153500,2696305425,2945,2945,2945,2945,0
|
|
20240327,153400,2696305425,2945,2945,2945,2945,0
|
|
20240327,153300,2696305425,2945,2945,2945,2945,0
|
|
20240327,153200,2696305425,2945,2945,2945,2945,0
|
|
20240327,153100,2696305425,2945,2945,2945,2945,0
|
|
20240327,153000,2696305425,2945,2945,2945,2945,10991
|
|
20240327,152900,2663936930,2975,2975,2975,2975,0
|
|
20240327,152800,2663936930,2975,2975,2975,2975,0
|
|
20240327,152700,2663936930,2975,2975,2975,2975,0
|
|
20240327,152600,2663936930,2975,2975,2975,2975,0
|
|
20240327,152500,2663936930,2975,2975,2975,2975,0
|
|
20240327,152400,2663936930,2975,2975,2975,2975,0
|
|
20240327,152300,2663936930,2975,2975,2975,2975,0
|
|
20240327,152200,2663936930,2975,2975,2975,2975,0
|
|
20240327,152100,2663936930,2975,2975,2975,2975,0
|
|
20240327,152000,2663936930,2975,2975,2975,2975,0
|
|
20240327,151900,2663936930,2975,2960,2975,2940,7630
|
|
20240327,151800,2641323825,2955,2945,2955,2945,2975
|
|
20240327,151700,2632545160,2950,2945,2950,2945,593
|
|
20240327,151600,2630798770,2940,2940,2940,2940,1359
|
|
20240327,151500,2626803310,2935,2935,2935,2935,85
|
|
20240327,151400,2626553835,2935,2935,2935,2935,0
|
|
20240327,151300,2626553835,2935,2935,2935,2935,30
|
|
20240327,151200,2626465785,2940,2940,2940,2930,518
|
|
20240327,151100,2624943780,2940,2940,2945,2940,2024
|
|
20240327,151000,2618993215,2940,2945,2945,2940,652
|
|
20240327,150900,2617073430,2950,2950,2950,2950,521
|
|
20240327,150800,2615536480,2950,2945,2950,2945,321
|
|
20240327,150700,2614591040,2945,2940,2950,2940,374
|
|
20240327,150600,2613489530,2940,2940,2940,2940,10
|
|
20240327,150500,2613460130,2940,2940,2940,2940,0
|
|
20240327,150400,2613460130,2940,2940,2940,2935,86
|
|
20240327,150300,2613207535,2940,2950,2950,2940,2878
|
|
20240327,150200,2604745250,2945,2950,2950,2945,25
|
|
20240327,150100,2604671575,2950,2940,2950,2940,226
|
|
20240327,150000,2604006985,2940,2940,2940,2940,100
|
|
20240327,145900,2603712985,2935,2935,2935,2935,110
|
|
20240327,145800,2603390135,2940,2940,2940,2940,26
|
|
20240327,145700,2603313695,2935,2935,2935,2935,137
|
|
20240327,145600,2602911600,2940,2935,2940,2935,235
|
|
20240327,145500,2602221125,2940,2935,2940,2935,202
|
|
20240327,145400,2601627255,2940,2940,2940,2940,581
|
|
20240327,145300,2599919115,2940,2935,2945,2935,1142
|
|
20240327,145200,2596557055,2935,2935,2945,2935,678
|
|
20240327,145100,2594567115,2945,2935,2945,2935,89
|
|
20240327,145000,2594305890,2945,2945,2945,2945,1
|
|
20240327,144900,2594302945,2940,2940,2940,2940,530
|
|
20240327,144800,2592744745,2945,2930,2945,2930,131
|
|
20240327,144700,2592360840,2930,2930,2930,2930,39
|
|
20240327,144600,2592246570,2930,2920,2930,2920,654
|
|
20240327,144500,2590330740,2920,2920,2920,2920,1430
|
|
20240327,144400,2586155140,2920,2925,2925,2920,4442
|
|
20240327,144300,2573170615,2925,2925,2925,2925,242
|
|
20240327,144200,2572462765,2935,2930,2940,2920,5962
|
|
20240327,144100,2555015965,2930,2930,2935,2930,5406
|
|
20240327,144000,2539176380,2930,2935,2940,2930,8896
|
|
20240327,143900,2513103440,2935,2935,2935,2935,40
|
|
20240327,143800,2512986040,2935,2935,2935,2935,50
|
|
20240327,143700,2512839290,2945,2935,2945,2935,517
|
|
20240327,143600,2511321885,2935,2945,2945,2935,5167
|
|
20240327,143500,2496137715,2945,2945,2945,2945,0
|
|
20240327,143400,2496137715,2945,2940,2945,2940,693
|
|
20240327,143300,2494097455,2940,2940,2940,2940,39
|
|
20240327,143200,2493982795,2940,2940,2940,2940,128
|
|
20240327,143100,2493606475,2940,2940,2940,2940,153
|
|
20240327,143000,2493156655,2945,2945,2945,2945,20
|
|
20240327,142900,2493097755,2945,2935,2945,2935,2037
|
|
20240327,142800,2487099640,2945,2935,2945,2935,333
|
|
20240327,142700,2486121965,2935,2940,2940,2935,3511
|
|
20240327,142600,2475800470,2940,2935,2940,2935,659
|
|
20240327,142500,2473863630,2935,2935,2935,2935,487
|
|
20240327,142400,2472434285,2940,2940,2940,2940,120
|
|
20240327,142300,2472081485,2940,2940,2940,2935,532
|
|
20240327,142200,2470517830,2940,2940,2940,2940,1716
|
|
20240327,142100,2465472790,2945,2945,2945,2945,0
|
|
20240327,142000,2465472790,2945,2945,2945,2945,2495
|
|
20240327,141900,2458125015,2950,2950,2950,2950,0
|
|
20240327,141800,2458125015,2950,2955,2955,2945,106
|
|
20240327,141700,2457812695,2950,2945,2950,2945,50
|
|
20240327,141600,2457665395,2955,2940,2955,2940,2926
|
|
20240327,141500,2449058315,2945,2940,2945,2940,230
|
|
20240327,141400,2448381615,2945,2945,2945,2945,63
|
|
20240327,141300,2448196080,2955,2945,2955,2945,1113
|
|
20240327,141200,2444918245,2945,2945,2945,2945,145
|
|
20240327,141100,2444491220,2965,2950,2965,2945,23223
|
|
20240327,141000,2376081045,2955,2955,2955,2955,518
|
|
20240327,140900,2374550355,2965,2950,2965,2950,87
|
|
20240327,140800,2374293690,2950,2970,2970,2950,361
|
|
20240327,140700,2373222880,2970,2960,2970,2950,425
|
|
20240327,140600,2371962350,2970,2950,2975,2950,3765
|
|
20240327,140500,2360793240,2940,2940,2940,2940,67
|
|
20240327,140400,2360596260,2950,2950,2950,2940,8308
|
|
20240327,140300,2336160335,2950,2950,2950,2950,1667
|
|
20240327,140200,2331242685,2950,2950,2950,2950,544
|
|
20240327,140100,2329637885,2950,2940,2950,2940,130
|
|
20240327,140000,2329255460,2950,2945,2950,2945,419
|
|
20240327,135900,2328021310,2945,2940,2945,2940,111
|
|
20240327,135800,2327694670,2945,2945,2945,2945,122
|
|
20240327,135700,2327335380,2940,2955,2955,2940,10843
|
|
20240327,135600,2295397445,2955,2955,2960,2950,142
|
|
20240327,135500,2294978180,2955,2955,2955,2955,4496
|
|
20240327,135400,2281692500,2960,2960,2965,2960,2781
|
|
20240327,135300,2273459720,2960,2960,2960,2960,102
|
|
20240327,135200,2273157800,2965,2960,2970,2960,1201
|
|
20240327,135100,2269597330,2965,2965,2965,2965,674
|
|
20240327,135000,2267598920,2965,2960,2965,2960,161
|
|
20240327,134900,2267122165,2975,2965,2975,2965,307
|
|
20240327,134800,2266211890,2955,2970,2970,2955,8711
|
|
20240327,134700,2240415045,2970,2970,2970,2970,225
|
|
20240327,134600,2239746795,2970,2970,2970,2970,970
|
|
20240327,134500,2236865895,2970,2965,2970,2965,40
|
|
20240327,134400,2236747290,2965,2960,2965,2960,3016
|
|
20240327,134300,2227805595,2960,2960,2965,2960,202
|
|
20240327,134200,2227207670,2960,2960,2965,2960,455
|
|
20240327,134100,2225860380,2955,2960,2960,2955,326
|
|
20240327,134000,2224896270,2960,2970,2970,2960,12557
|
|
20240327,133900,2187706585,2970,2970,2970,2970,6148
|
|
20240327,133800,2169447025,2970,2970,2970,2965,1373
|
|
20240327,133700,2165369280,2970,2970,2970,2970,3003
|
|
20240327,133600,2156450370,2975,2970,2975,2970,104
|
|
20240327,133500,2156140975,2975,2975,2975,2975,107
|
|
20240327,133400,2155822650,2975,2975,2975,2975,1908
|
|
20240327,133300,2150146350,2975,2980,2980,2975,1306
|
|
20240327,133200,2146255250,2990,2975,2990,2975,572
|
|
20240327,133100,2144550880,2980,2975,2980,2975,828
|
|
20240327,133000,2142087545,2980,2985,2985,2980,2264
|
|
20240327,132900,2135340065,2990,2980,2990,2980,1505
|
|
20240327,132800,2130844090,2985,2985,2985,2985,1999
|
|
20240327,132700,2124877075,2990,2985,2990,2985,451
|
|
20240327,132600,2123530825,2980,2980,2980,2980,400
|
|
20240327,132500,2122338825,2990,2985,2990,2980,2078
|
|
20240327,132400,2116136020,2985,3000,3000,2985,8499
|
|
20240327,132300,2090690875,3000,3000,3005,2995,233
|
|
20240327,132200,2089991895,3005,2990,3005,2990,5217
|
|
20240327,132100,2074317570,2990,2990,3000,2990,6320
|
|
20240327,132000,2055377490,2990,2990,2990,2990,315
|
|
20240327,131900,2054435640,2990,2980,2990,2980,4355
|
|
20240327,131800,2041414650,2985,2985,2985,2985,1003
|
|
20240327,131700,2038420695,2980,2980,2980,2980,197
|
|
20240327,131600,2037833635,2980,2980,2985,2980,829
|
|
20240327,131500,2035362775,2980,2980,2980,2980,51
|
|
20240327,131400,2035210795,2980,2980,2980,2980,4735
|
|
20240327,131300,2021100495,2980,2985,2985,2980,473
|
|
20240327,131200,2019688700,2985,2990,2990,2980,6707
|
|
20240327,131100,1999678015,2990,3000,3000,2985,4722
|
|
20240327,131000,1985545855,3000,2995,3000,2995,3284
|
|
20240327,130900,1975694155,3000,3000,3000,3000,269
|
|
20240327,130800,1974887155,3000,2990,3000,2990,600
|
|
20240327,130700,1973090980,2990,2995,2995,2990,628
|
|
20240327,130600,1971210525,2995,2995,2995,2995,298
|
|
20240327,130500,1970318015,2995,2995,3000,2995,1973
|
|
20240327,130400,1964401065,2995,3000,3000,2990,3665
|
|
20240327,130300,1953412350,3000,3000,3010,3000,2550
|
|
20240327,130200,1945749750,3000,3000,3005,3000,789
|
|
20240327,130100,1943380835,3000,3005,3010,3000,5379
|
|
20240327,130000,1927232335,3005,3010,3010,3005,466
|
|
20240327,125900,1925829950,3015,3010,3015,3010,5928
|
|
20240327,125800,1907969510,3010,3000,3010,2995,11253
|
|
20240327,125700,1874155705,2990,2995,2995,2990,1717
|
|
20240327,125600,1869013390,3000,3000,3005,3000,7098
|
|
20240327,125500,1847714085,2995,2990,2995,2985,1166
|
|
20240327,125400,1844222295,2995,2990,2995,2985,572
|
|
20240327,125300,1842511760,2985,3005,3005,2985,1594
|
|
20240327,125200,1837745280,3005,3010,3015,2970,10492
|
|
20240327,125100,1806281260,3010,3005,3020,3000,20993
|
|
20240327,125000,1743057430,2990,2985,3005,2985,68949
|
|
20240327,124900,1536472405,2990,2985,2990,2985,1375
|
|
20240327,124800,1532366335,2990,2980,2990,2980,4010
|
|
20240327,124700,1520396400,2980,2980,2985,2980,1763
|
|
20240327,124600,1515138160,2980,2980,2985,2980,1516
|
|
20240327,124500,1510620390,2980,2985,2985,2980,4765
|
|
20240327,124400,1496419655,2980,2985,2985,2980,767
|
|
20240327,124300,1494130165,2985,2985,2990,2985,2477
|
|
20240327,124200,1486731085,2990,2990,2990,2985,398
|
|
20240327,124100,1485542170,2985,2980,2985,2980,6702
|
|
20240327,124000,1465537035,2980,2985,2985,2980,2489
|
|
20240327,123900,1458118370,2985,2980,2985,2980,1646
|
|
20240327,123800,1453212640,2980,2980,2980,2980,191
|
|
20240327,123700,1452643460,2980,2980,2980,2980,2768
|
|
20240327,123600,1444394820,2980,2975,2980,2975,4183
|
|
20240327,123500,1431941575,2975,2975,2975,2975,1622
|
|
20240327,123400,1427116125,2975,2975,2975,2975,0
|
|
20240327,123300,1427116125,2975,2975,2975,2975,904
|
|
20240327,123200,1424426725,2970,2980,2980,2970,384
|
|
20240327,123100,1423284385,2980,2980,2980,2980,136
|
|
20240327,123000,1422879105,2970,2970,2970,2970,150
|
|
20240327,122900,1422433605,2970,2975,2975,2970,8527
|
|
20240327,122800,1397093065,2975,2970,2975,2970,216
|
|
20240327,122700,1396450715,2970,2975,2975,2970,445
|
|
20240327,122600,1395127190,2975,2975,2975,2970,2716
|
|
20240327,122500,1387048090,2980,2980,2980,2980,895
|
|
20240327,122400,1384380990,2980,2980,2980,2980,579
|
|
20240327,122300,1382655570,2980,2975,2980,2975,450
|
|
20240327,122200,1381314905,2975,2980,2985,2975,4286
|
|
20240327,122100,1368523065,2980,2980,2980,2980,386
|
|
20240327,122000,1367372785,2970,2975,2975,2970,1259
|
|
20240327,121900,1363628010,2970,2970,2970,2970,9
|
|
20240327,121800,1363601280,2975,2975,2975,2975,2186
|
|
20240327,121700,1357097930,2975,2985,2985,2970,1687
|
|
20240327,121600,1352064920,2980,2980,2980,2970,9985
|
|
20240327,121500,1322311470,2970,2965,2980,2965,9490
|
|
20240327,121400,1294080615,2965,2965,2965,2965,4
|
|
20240327,121300,1294068755,2970,2970,2970,2970,19
|
|
20240327,121200,1294012325,2970,2970,2970,2970,59
|
|
20240327,121100,1293837095,2970,2970,2970,2965,2144
|
|
20240327,121000,1287475035,2970,2970,2970,2970,16
|
|
20240327,120900,1287427515,2970,2975,2975,2970,1550
|
|
20240327,120800,1282822165,2975,2970,2975,2970,2316
|
|
20240327,120700,1275940995,2970,2975,2975,2970,3
|
|
20240327,120600,1275932080,2970,2975,2975,2970,1191
|
|
20240327,120500,1272389370,2975,2970,2975,2970,669
|
|
20240327,120400,1270401440,2965,2965,2965,2965,50
|
|
20240327,120300,1270253190,2965,2965,2965,2965,725
|
|
20240327,120200,1268103565,2965,2965,2965,2965,1003
|
|
20240327,120100,1265129670,2975,2970,2975,2965,3010
|
|
20240327,120000,1256179735,2970,2965,2970,2965,2679
|
|
20240327,115900,1248226115,2965,2965,2965,2965,204
|
|
20240327,115800,1247621255,2965,2970,2970,2965,1499
|
|
20240327,115700,1243169275,2955,2960,2975,2955,18754
|
|
20240327,115600,1187543030,2955,2955,2955,2955,1749
|
|
20240327,115500,1182374735,2955,2955,2955,2955,1
|
|
20240327,115400,1182371780,2960,2955,2960,2955,121
|
|
20240327,115300,1182014210,2955,2955,2955,2955,224
|
|
20240327,115200,1181352290,2960,2960,2960,2960,33
|
|
20240327,115100,1181254610,2960,2955,2960,2955,131
|
|
20240327,115000,1180867340,2955,2960,2960,2955,16
|
|
20240327,114900,1180820055,2960,2960,2960,2960,1
|
|
20240327,114800,1180817095,2960,2960,2960,2960,1002
|
|
20240327,114700,1177851175,2960,2955,2960,2955,51
|
|
20240327,114600,1177700465,2955,2955,2955,2955,170
|
|
20240327,114500,1177198115,2955,2955,2955,2955,202
|
|
20240327,114400,1176601205,2955,2955,2955,2955,1500
|
|
20240327,114300,1172168705,2955,2950,2955,2950,271
|
|
20240327,114200,1171369200,2950,2950,2950,2950,525
|
|
20240327,114100,1169820450,2950,2950,2950,2950,1617
|
|
20240327,114000,1165050300,2955,2955,2955,2955,925
|
|
20240327,113900,1162316925,2955,2955,2955,2955,2481
|
|
20240327,113800,1154985570,2955,2955,2955,2955,0
|
|
20240327,113700,1154985570,2955,2955,2955,2955,119
|
|
20240327,113600,1154633925,2955,2955,2955,2955,50
|
|
20240327,113500,1154486175,2955,2955,2955,2955,3
|
|
20240327,113400,1154477310,2955,2955,2955,2955,1253
|
|
20240327,113300,1150774695,2950,2950,2950,2950,2123
|
|
20240327,113200,1144511845,2950,2950,2950,2950,143
|
|
20240327,113100,1144089995,2950,2940,2950,2940,1653
|
|
20240327,113000,1139218970,2940,2940,2940,2940,306
|
|
20240327,112900,1138319330,2935,2935,2935,2935,0
|
|
20240327,112800,1138319330,2935,2935,2935,2935,485
|
|
20240327,112700,1136895855,2930,2930,2930,2925,776
|
|
20240327,112600,1134624420,2930,2935,2935,2930,2546
|
|
20240327,112500,1127161180,2945,2945,2945,2945,1
|
|
20240327,112400,1127158235,2945,2940,2945,2940,89
|
|
20240327,112300,1126896325,2940,2940,2940,2940,597
|
|
20240327,112200,1125141145,2940,2940,2945,2940,21
|
|
20240327,112100,1125079400,2940,2950,2950,2940,735
|
|
20240327,112000,1122918485,2940,2950,2950,2940,3801
|
|
20240327,111900,1111735840,2950,2950,2950,2950,363
|
|
20240327,111800,1110664990,2950,2945,2950,2945,1000
|
|
20240327,111700,1107715240,2945,2945,2945,2945,468
|
|
20240327,111600,1106336980,2945,2945,2945,2945,1728
|
|
20240327,111500,1101248020,2945,2940,2945,2940,849
|
|
20240327,111400,1098749210,2930,2920,2930,2920,1112
|
|
20240327,111300,1095496390,2920,2920,2920,2920,3015
|
|
20240327,111200,1086692590,2920,2925,2925,2920,5719
|
|
20240327,111100,1069991835,2935,2945,2945,2925,2689
|
|
20240327,111000,1062111390,2935,2935,2935,2935,44
|
|
20240327,110900,1061982250,2940,2940,2940,2940,1174
|
|
20240327,110800,1058530690,2945,2945,2945,2945,269
|
|
20240327,110700,1057738485,2945,2950,2950,2945,13
|
|
20240327,110600,1057700140,2945,2945,2945,2945,217
|
|
20240327,110500,1057061075,2945,2960,2960,2945,1319
|
|
20240327,110400,1053165120,2960,2970,2970,2960,326
|
|
20240327,110300,1052198340,2975,2970,2975,2965,4564
|
|
20240327,110200,1038652135,2970,2970,2970,2970,6707
|
|
20240327,110100,1018732345,2970,2965,2970,2960,3507
|
|
20240327,110000,1008324760,2965,2960,2965,2960,3393
|
|
20240327,105900,998267980,2965,2960,2965,2960,724
|
|
20240327,105800,996124935,2960,2960,2960,2960,946
|
|
20240327,105700,993324775,2960,2955,2960,2955,5730
|
|
20240327,105600,976364225,2955,2950,2960,2950,5966
|
|
20240327,105500,958744940,2950,2945,2950,2940,4634
|
|
20240327,105400,945098805,2940,2935,2940,2935,1364
|
|
20240327,105300,941089845,2940,2940,2940,2935,18
|
|
20240327,105200,941036975,2930,2930,2935,2930,1701
|
|
20240327,105100,936052270,2930,2935,2935,2930,1102
|
|
20240327,105000,932819400,2925,2930,2930,2925,1045
|
|
20240327,104900,929757955,2930,2930,2930,2930,83
|
|
20240327,104800,929514765,2930,2925,2930,2925,717
|
|
20240327,104700,927414790,2925,2925,2935,2925,79
|
|
20240327,104600,927183705,2925,2940,2940,2925,8946
|
|
20240327,104500,900993620,2940,2935,2940,2930,3803
|
|
20240327,104400,889840840,2930,2930,2930,2930,0
|
|
20240327,104300,889840840,2930,2925,2930,2925,2001
|
|
20240327,104200,883978350,2925,2925,2925,2925,1
|
|
20240327,104100,883975425,2920,2930,2930,2920,37
|
|
20240327,104000,883867235,2920,2925,2925,2920,790
|
|
20240327,103900,881558685,2935,2935,2935,2935,0
|
|
20240327,103800,881558685,2935,2935,2935,2935,0
|
|
20240327,103700,881558685,2935,2935,2935,2935,0
|
|
20240327,103600,881558685,2935,2920,2935,2920,3
|
|
20240327,103500,881549895,2920,2930,2930,2920,2621
|
|
20240327,103400,873890655,2930,2930,2930,2930,772
|
|
20240327,103300,871628695,2930,2930,2930,2930,4976
|
|
20240327,103200,857049015,2930,2935,2935,2910,8850
|
|
20240327,103100,831156275,2935,2935,2935,2930,1486
|
|
20240327,103000,826795780,2935,2935,2935,2935,1000
|
|
20240327,102900,823860780,2935,2935,2935,2935,1010
|
|
20240327,102800,820896430,2935,2940,2940,2935,2500
|
|
20240327,102700,813549425,2945,2945,2945,2945,20
|
|
20240327,102600,813490525,2940,2940,2940,2940,0
|
|
20240327,102500,813490525,2940,2945,2945,2940,4958
|
|
20240327,102400,798889505,2945,2945,2945,2945,0
|
|
20240327,102300,798889505,2945,2940,2945,2940,1000
|
|
20240327,102200,795945000,2940,2940,2940,2935,485
|
|
20240327,102100,794519765,2935,2940,2940,2935,1211
|
|
20240327,102000,790959480,2935,2935,2935,2935,245
|
|
20240327,101900,790240405,2935,2940,2940,2935,5593
|
|
20240327,101800,773798735,2940,2945,2945,2940,1001
|
|
20240327,101700,770855790,2940,2940,2940,2940,145
|
|
20240327,101600,770429490,2940,2940,2940,2940,3000
|
|
20240327,101500,761609490,2945,2945,2945,2945,1082
|
|
20240327,101400,758423000,2945,2940,2945,2940,673
|
|
20240327,101300,756443370,2940,2945,2945,2940,1259
|
|
20240327,101200,752736655,2945,2950,2950,2945,2590
|
|
20240327,101100,745105500,2945,2935,2945,2935,5751
|
|
20240327,101000,728183635,2935,2935,2935,2935,4
|
|
20240327,100900,728171895,2935,2940,2940,2935,591
|
|
20240327,100800,726437220,2940,2935,2940,2935,1212
|
|
20240327,100700,722874440,2940,2940,2940,2940,2539
|
|
20240327,100600,715409780,2940,2950,2950,2940,66
|
|
20240327,100500,715215465,2945,2945,2945,2945,2085
|
|
20240327,100400,709075140,2950,2950,2950,2950,2363
|
|
20240327,100300,702104290,2955,2950,2955,2950,703
|
|
20240327,100200,700029515,2950,2955,2955,2950,398
|
|
20240327,100100,698854175,2955,2955,2955,2950,523
|
|
20240327,100000,697309710,2950,2950,2955,2950,6673
|
|
20240327,095900,677614220,2950,2945,2950,2945,7810
|
|
20240327,095800,654611185,2950,2945,2950,2945,3000
|
|
20240327,095700,645764855,2945,2950,2950,2945,2789
|
|
20240327,095600,637547460,2950,2940,2950,2935,6926
|
|
20240327,095500,617141095,2940,2935,2940,2930,2078
|
|
20240327,095400,611047455,2930,2930,2930,2925,1473
|
|
20240327,095300,606732065,2930,2925,2935,2925,5060
|
|
20240327,095200,591922295,2925,2930,2935,2925,1998
|
|
20240327,095100,586070415,2935,2935,2940,2935,4452
|
|
20240327,095000,572993760,2940,2935,2940,2935,875
|
|
20240327,094900,570421935,2935,2940,2945,2935,3262
|
|
20240327,094800,560839040,2935,2945,2945,2935,5024
|
|
20240327,094700,546066530,2940,2955,2960,2935,5597
|
|
20240327,094600,529558955,2960,2970,2975,2960,10042
|
|
20240327,094500,499781685,2970,2970,2975,2965,16169
|
|
20240327,094400,451732385,2970,2970,2975,2970,11770
|
|
20240327,094300,416755870,2970,2950,2975,2950,14634
|
|
20240327,094200,373344115,2960,2945,2960,2945,10237
|
|
20240327,094100,343119265,2950,2930,2950,2905,5658
|
|
20240327,094000,326571230,2930,2935,2950,2930,25941
|
|
20240327,093900,250143720,2935,2925,2935,2920,7893
|
|
20240327,093800,227006235,2925,2910,2925,2910,659
|
|
20240327,093700,225083990,2910,2915,2915,2910,66
|
|
20240327,093600,224891850,2920,2930,2930,2915,9412
|
|
20240327,093500,197349260,2920,2920,2930,2920,8379
|
|
20240327,093400,172837175,2920,2915,2920,2915,936
|
|
20240327,093300,170106805,2915,2915,2920,2915,1130
|
|
20240327,093200,166810685,2915,2915,2920,2910,2651
|
|
20240327,093100,159075725,2905,2910,2920,2905,2358
|
|
20240327,093000,152195780,2910,2900,2915,2900,9196
|
|
20240327,092900,125441305,2900,2890,2900,2890,6492
|
|
20240327,092800,106657080,2890,2880,2890,2880,1664
|
|
20240327,092700,101851350,2880,2880,2880,2880,188
|
|
20240327,092600,101309910,2875,2875,2880,2875,595
|
|
20240327,092500,99598120,2875,2880,2885,2875,2012
|
|
20240327,092400,93808580,2890,2890,2890,2890,0
|
|
20240327,092300,93808580,2890,2875,2890,2875,2
|
|
20240327,092200,93802815,2875,2880,2880,2875,8201
|
|
20240327,092100,70203935,2880,2890,2890,2880,353
|
|
20240327,092000,69187075,2895,2895,2895,2890,3
|
|
20240327,091900,69178395,2895,2885,2895,2885,1358
|
|
20240327,091800,65260555,2885,2875,2885,2875,52
|
|
20240327,091700,65110795,2875,2885,2885,2875,2908
|
|
20240327,091600,56735355,2895,2880,2895,2880,966
|
|
20240327,091500,53953245,2880,2885,2885,2880,1200
|
|
20240327,091400,50494245,2895,2895,2895,2880,1008
|
|
20240327,091300,47590820,2880,2885,2885,2880,2199
|
|
20240327,091200,41247755,2900,2890,2900,2890,615
|
|
20240327,091100,39469755,2900,2890,2900,2885,487
|
|
20240327,091000,38064470,2890,2890,2890,2890,957
|
|
20240327,090900,35298740,2890,2890,2900,2890,803
|
|
20240327,090800,32978050,2900,2900,2900,2890,1578
|
|
20240327,090700,28415570,2900,2900,2900,2900,169
|
|
20240327,090600,27925470,2905,2895,2905,2895,992
|
|
20240327,090500,25048960,2885,2890,2890,2885,603
|
|
20240327,090400,23309245,2885,2885,2890,2885,62
|
|
20240327,090300,23130370,2895,2890,2895,2880,1884
|
|
20240327,090200,17700620,2885,2900,2900,2885,234
|
|
20240327,090100,17024135,2900,2900,2900,2885,3157
|
|
20240327,090000,7870715,2900,2900,2900,2890,2716
|