628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,192400,2092869640,2880,2880,2880,2880,0
|
|
20240328,192300,2092869640,2880,2880,2880,2880,0
|
|
20240328,192200,2092869640,2880,2880,2880,2880,0
|
|
20240328,192100,2092869640,2880,2880,2880,2880,0
|
|
20240328,192000,2092869640,2880,2880,2880,2880,0
|
|
20240328,191900,2092869640,2880,2880,2880,2880,0
|
|
20240328,191800,2092869640,2880,2880,2880,2880,0
|
|
20240328,191700,2092869640,2880,2880,2880,2880,0
|
|
20240328,191600,2092869640,2880,2880,2880,2880,0
|
|
20240328,191500,2092869640,2880,2880,2880,2880,0
|
|
20240328,191400,2092869640,2880,2880,2880,2880,0
|
|
20240328,191300,2092869640,2880,2880,2880,2880,0
|
|
20240328,191200,2092869640,2880,2880,2880,2880,0
|
|
20240328,191100,2092869640,2880,2880,2880,2880,0
|
|
20240328,191000,2092869640,2880,2880,2880,2880,0
|
|
20240328,190900,2092869640,2880,2880,2880,2880,0
|
|
20240328,190800,2092869640,2880,2880,2880,2880,0
|
|
20240328,190700,2092869640,2880,2880,2880,2880,0
|
|
20240328,190600,2092869640,2880,2880,2880,2880,0
|
|
20240328,190500,2092869640,2880,2880,2880,2880,0
|
|
20240328,190400,2092869640,2880,2880,2880,2880,0
|
|
20240328,190300,2092869640,2880,2880,2880,2880,0
|
|
20240328,190200,2092869640,2880,2880,2880,2880,0
|
|
20240328,190100,2092869640,2880,2880,2880,2880,0
|
|
20240328,190000,2092869640,2880,2880,2880,2880,0
|
|
20240328,185900,2092869640,2880,2880,2880,2880,0
|
|
20240328,185800,2092869640,2880,2880,2880,2880,0
|
|
20240328,185700,2092869640,2880,2880,2880,2880,0
|
|
20240328,185600,2092869640,2880,2880,2880,2880,0
|
|
20240328,185500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,185400,2092869640,2880,2880,2880,2880,0
|
|
20240328,185300,2092869640,2880,2880,2880,2880,0
|
|
20240328,185200,2092869640,2880,2880,2880,2880,0
|
|
20240328,185100,2092869640,2880,2880,2880,2880,0
|
|
20240328,185000,2092869640,2880,2880,2880,2880,0
|
|
20240328,184900,2092869640,2880,2880,2880,2880,0
|
|
20240328,184800,2092869640,2880,2880,2880,2880,0
|
|
20240328,184700,2092869640,2880,2880,2880,2880,0
|
|
20240328,184600,2092869640,2880,2880,2880,2880,0
|
|
20240328,184500,2092869640,2880,2880,2880,2880,0
|
|
20240328,184400,2092869640,2880,2880,2880,2880,0
|
|
20240328,184300,2092869640,2880,2880,2880,2880,0
|
|
20240328,184200,2092869640,2880,2880,2880,2880,0
|
|
20240328,184100,2092869640,2880,2880,2880,2880,0
|
|
20240328,184000,2092869640,2880,2880,2880,2880,0
|
|
20240328,183900,2092869640,2880,2880,2880,2880,0
|
|
20240328,183800,2092869640,2880,2880,2880,2880,0
|
|
20240328,183700,2092869640,2880,2880,2880,2880,0
|
|
20240328,183600,2092869640,2880,2880,2880,2880,0
|
|
20240328,183500,2092869640,2880,2880,2880,2880,0
|
|
20240328,183400,2092869640,2880,2880,2880,2880,0
|
|
20240328,183300,2092869640,2880,2880,2880,2880,0
|
|
20240328,183200,2092869640,2880,2880,2880,2880,0
|
|
20240328,183100,2092869640,2880,2880,2880,2880,0
|
|
20240328,183000,2092869640,2880,2880,2880,2880,0
|
|
20240328,182900,2092869640,2880,2880,2880,2880,0
|
|
20240328,182800,2092869640,2880,2880,2880,2880,0
|
|
20240328,182700,2092869640,2880,2880,2880,2880,0
|
|
20240328,182600,2092869640,2880,2880,2880,2880,0
|
|
20240328,182500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,182400,2092869640,2880,2880,2880,2880,0
|
|
20240328,182300,2092869640,2880,2880,2880,2880,0
|
|
20240328,182200,2092869640,2880,2880,2880,2880,0
|
|
20240328,182100,2092869640,2880,2880,2880,2880,0
|
|
20240328,182000,2092869640,2880,2880,2880,2880,0
|
|
20240328,181900,2092869640,2880,2880,2880,2880,0
|
|
20240328,181800,2092869640,2880,2880,2880,2880,0
|
|
20240328,181700,2092869640,2880,2880,2880,2880,0
|
|
20240328,181600,2092869640,2880,2880,2880,2880,0
|
|
20240328,181500,2092869640,2880,2880,2880,2880,0
|
|
20240328,181400,2092869640,2880,2880,2880,2880,0
|
|
20240328,181300,2092869640,2880,2880,2880,2880,0
|
|
20240328,181200,2092869640,2880,2880,2880,2880,0
|
|
20240328,181100,2092869640,2880,2880,2880,2880,0
|
|
20240328,181000,2092869640,2880,2880,2880,2880,0
|
|
20240328,180900,2092869640,2880,2880,2880,2880,0
|
|
20240328,180800,2092869640,2880,2880,2880,2880,0
|
|
20240328,180700,2092869640,2880,2880,2880,2880,0
|
|
20240328,180600,2092869640,2880,2880,2880,2880,0
|
|
20240328,180500,2092869640,2880,2880,2880,2880,0
|
|
20240328,180400,2092869640,2880,2880,2880,2880,0
|
|
20240328,180300,2092869640,2880,2880,2880,2880,0
|
|
20240328,180200,2092869640,2880,2880,2880,2880,0
|
|
20240328,180100,2092869640,2880,2880,2880,2880,0
|
|
20240328,180000,2092869640,2880,2880,2880,2880,0
|
|
20240328,175900,2092869640,2880,2880,2880,2880,0
|
|
20240328,175800,2092869640,2880,2880,2880,2880,0
|
|
20240328,175700,2092869640,2880,2880,2880,2880,0
|
|
20240328,175600,2092869640,2880,2880,2880,2880,0
|
|
20240328,175500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,175400,2092869640,2880,2880,2880,2880,0
|
|
20240328,175300,2092869640,2880,2880,2880,2880,0
|
|
20240328,175200,2092869640,2880,2880,2880,2880,0
|
|
20240328,175100,2092869640,2880,2880,2880,2880,0
|
|
20240328,175000,2092869640,2880,2880,2880,2880,0
|
|
20240328,174900,2092869640,2880,2880,2880,2880,0
|
|
20240328,174800,2092869640,2880,2880,2880,2880,0
|
|
20240328,174700,2092869640,2880,2880,2880,2880,0
|
|
20240328,174600,2092869640,2880,2880,2880,2880,0
|
|
20240328,174500,2092869640,2880,2880,2880,2880,0
|
|
20240328,174400,2092869640,2880,2880,2880,2880,0
|
|
20240328,174300,2092869640,2880,2880,2880,2880,0
|
|
20240328,174200,2092869640,2880,2880,2880,2880,0
|
|
20240328,174100,2092869640,2880,2880,2880,2880,0
|
|
20240328,174000,2092869640,2880,2880,2880,2880,0
|
|
20240328,173900,2092869640,2880,2880,2880,2880,0
|
|
20240328,173800,2092869640,2880,2880,2880,2880,0
|
|
20240328,173700,2092869640,2880,2880,2880,2880,0
|
|
20240328,173600,2092869640,2880,2880,2880,2880,0
|
|
20240328,173500,2092869640,2880,2880,2880,2880,0
|
|
20240328,173400,2092869640,2880,2880,2880,2880,0
|
|
20240328,173300,2092869640,2880,2880,2880,2880,0
|
|
20240328,173200,2092869640,2880,2880,2880,2880,0
|
|
20240328,173100,2092869640,2880,2880,2880,2880,0
|
|
20240328,173000,2092869640,2880,2880,2880,2880,0
|
|
20240328,172900,2092869640,2880,2880,2880,2880,0
|
|
20240328,172800,2092869640,2880,2880,2880,2880,0
|
|
20240328,172700,2092869640,2880,2880,2880,2880,0
|
|
20240328,172600,2092869640,2880,2880,2880,2880,0
|
|
20240328,172500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,172400,2092869640,2880,2880,2880,2880,0
|
|
20240328,172300,2092869640,2880,2880,2880,2880,0
|
|
20240328,172200,2092869640,2880,2880,2880,2880,0
|
|
20240328,172100,2092869640,2880,2880,2880,2880,0
|
|
20240328,172000,2092869640,2880,2880,2880,2880,0
|
|
20240328,171900,2092869640,2880,2880,2880,2880,0
|
|
20240328,171800,2092869640,2880,2880,2880,2880,0
|
|
20240328,171700,2092869640,2880,2880,2880,2880,0
|
|
20240328,171600,2092869640,2880,2880,2880,2880,0
|
|
20240328,171500,2092869640,2880,2880,2880,2880,0
|
|
20240328,171400,2092869640,2880,2880,2880,2880,0
|
|
20240328,171300,2092869640,2880,2880,2880,2880,0
|
|
20240328,171200,2092869640,2880,2880,2880,2880,0
|
|
20240328,171100,2092869640,2880,2880,2880,2880,0
|
|
20240328,171000,2092869640,2880,2880,2880,2880,0
|
|
20240328,170900,2092869640,2880,2880,2880,2880,0
|
|
20240328,170800,2092869640,2880,2880,2880,2880,0
|
|
20240328,170700,2092869640,2880,2880,2880,2880,0
|
|
20240328,170600,2092869640,2880,2880,2880,2880,0
|
|
20240328,170500,2092869640,2880,2880,2880,2880,0
|
|
20240328,170400,2092869640,2880,2880,2880,2880,0
|
|
20240328,170300,2092869640,2880,2880,2880,2880,0
|
|
20240328,170200,2092869640,2880,2880,2880,2880,0
|
|
20240328,170100,2092869640,2880,2880,2880,2880,0
|
|
20240328,170000,2092869640,2880,2880,2880,2880,0
|
|
20240328,165900,2092869640,2880,2880,2880,2880,0
|
|
20240328,165800,2092869640,2880,2880,2880,2880,0
|
|
20240328,165700,2092869640,2880,2880,2880,2880,0
|
|
20240328,165600,2092869640,2880,2880,2880,2880,0
|
|
20240328,165500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,165400,2092869640,2880,2880,2880,2880,0
|
|
20240328,165300,2092869640,2880,2880,2880,2880,0
|
|
20240328,165200,2092869640,2880,2880,2880,2880,0
|
|
20240328,165100,2092869640,2880,2880,2880,2880,0
|
|
20240328,165000,2092869640,2880,2880,2880,2880,0
|
|
20240328,164900,2092869640,2880,2880,2880,2880,0
|
|
20240328,164800,2092869640,2880,2880,2880,2880,0
|
|
20240328,164700,2092869640,2880,2880,2880,2880,0
|
|
20240328,164600,2092869640,2880,2880,2880,2880,0
|
|
20240328,164500,2092869640,2880,2880,2880,2880,0
|
|
20240328,164400,2092869640,2880,2880,2880,2880,0
|
|
20240328,164300,2092869640,2880,2880,2880,2880,0
|
|
20240328,164200,2092869640,2880,2880,2880,2880,0
|
|
20240328,164100,2092869640,2880,2880,2880,2880,0
|
|
20240328,164000,2092869640,2880,2880,2880,2880,0
|
|
20240328,163900,2092869640,2880,2880,2880,2880,0
|
|
20240328,163800,2092869640,2880,2880,2880,2880,0
|
|
20240328,163700,2092869640,2880,2880,2880,2880,0
|
|
20240328,163600,2092869640,2880,2880,2880,2880,0
|
|
20240328,163500,2092869640,2880,2880,2880,2880,0
|
|
20240328,163400,2092869640,2880,2880,2880,2880,0
|
|
20240328,163300,2092869640,2880,2880,2880,2880,0
|
|
20240328,163200,2092869640,2880,2880,2880,2880,0
|
|
20240328,163100,2092869640,2880,2880,2880,2880,0
|
|
20240328,163000,2092869640,2880,2880,2880,2880,0
|
|
20240328,162900,2092869640,2880,2880,2880,2880,0
|
|
20240328,162800,2092869640,2880,2880,2880,2880,0
|
|
20240328,162700,2092869640,2880,2880,2880,2880,0
|
|
20240328,162600,2092869640,2880,2880,2880,2880,0
|
|
20240328,162500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,162400,2092869640,2880,2880,2880,2880,0
|
|
20240328,162300,2092869640,2880,2880,2880,2880,0
|
|
20240328,162200,2092869640,2880,2880,2880,2880,0
|
|
20240328,162100,2092869640,2880,2880,2880,2880,0
|
|
20240328,162000,2092869640,2880,2880,2880,2880,0
|
|
20240328,161900,2092869640,2880,2880,2880,2880,0
|
|
20240328,161800,2092869640,2880,2880,2880,2880,0
|
|
20240328,161700,2092869640,2880,2880,2880,2880,0
|
|
20240328,161600,2092869640,2880,2880,2880,2880,0
|
|
20240328,161500,2092869640,2880,2880,2880,2880,0
|
|
20240328,161400,2092869640,2880,2880,2880,2880,0
|
|
20240328,161300,2092869640,2880,2880,2880,2880,0
|
|
20240328,161200,2092869640,2880,2880,2880,2880,0
|
|
20240328,161100,2092869640,2880,2880,2880,2880,0
|
|
20240328,161000,2092869640,2880,2880,2880,2880,0
|
|
20240328,160900,2092869640,2880,2880,2880,2880,0
|
|
20240328,160800,2092869640,2880,2880,2880,2880,0
|
|
20240328,160700,2092869640,2880,2880,2880,2880,0
|
|
20240328,160600,2092869640,2880,2880,2880,2880,0
|
|
20240328,160500,2092869640,2880,2880,2880,2880,0
|
|
20240328,160400,2092869640,2880,2880,2880,2880,0
|
|
20240328,160300,2092869640,2880,2880,2880,2880,0
|
|
20240328,160200,2092869640,2880,2880,2880,2880,0
|
|
20240328,160100,2092869640,2880,2880,2880,2880,0
|
|
20240328,160000,2092869640,2880,2880,2880,2880,0
|
|
20240328,155900,2092869640,2880,2880,2880,2880,0
|
|
20240328,155800,2092869640,2880,2880,2880,2880,0
|
|
20240328,155700,2092869640,2880,2880,2880,2880,0
|
|
20240328,155600,2092869640,2880,2880,2880,2880,0
|
|
20240328,155500,2092869640,2880,2880,2880,2880,8080
|
|
20240328,155400,2092869640,2880,2880,2880,2880,0
|
|
20240328,155300,2092869640,2880,2880,2880,2880,0
|
|
20240328,155200,2092869640,2880,2880,2880,2880,0
|
|
20240328,155100,2092869640,2880,2880,2880,2880,0
|
|
20240328,155000,2092869640,2880,2880,2880,2880,0
|
|
20240328,154900,2092869640,2880,2880,2880,2880,0
|
|
20240328,154800,2092869640,2880,2880,2880,2880,0
|
|
20240328,154700,2092869640,2880,2880,2880,2880,0
|
|
20240328,154600,2092869640,2880,2880,2880,2880,0
|
|
20240328,154500,2092869640,2880,2880,2880,2880,0
|
|
20240328,154400,2092869640,2880,2880,2880,2880,0
|
|
20240328,154300,2092869640,2880,2880,2880,2880,0
|
|
20240328,154200,2092869640,2880,2880,2880,2880,0
|
|
20240328,154100,2092869640,2880,2880,2880,2880,0
|
|
20240328,154000,2092869640,2880,2880,2880,2880,0
|
|
20240328,153900,2092869640,2880,2880,2880,2880,0
|
|
20240328,153800,2092869640,2880,2880,2880,2880,0
|
|
20240328,153700,2092869640,2880,2880,2880,2880,0
|
|
20240328,153600,2092869640,2880,2880,2880,2880,0
|
|
20240328,153500,2092869640,2880,2880,2880,2880,0
|
|
20240328,153400,2092869640,2880,2880,2880,2880,0
|
|
20240328,153300,2092869640,2880,2880,2880,2880,0
|
|
20240328,153200,2092869640,2880,2880,2880,2880,0
|
|
20240328,153100,2092869640,2880,2880,2880,2880,0
|
|
20240328,153000,2092869640,2880,2880,2880,2880,8080
|
|
20240328,152900,2069599240,2860,2860,2860,2860,0
|
|
20240328,152800,2069599240,2860,2860,2860,2860,0
|
|
20240328,152700,2069599240,2860,2860,2860,2860,0
|
|
20240328,152600,2069599240,2860,2860,2860,2860,0
|
|
20240328,152500,2069599240,2860,2860,2860,2860,0
|
|
20240328,152400,2069599240,2860,2860,2860,2860,0
|
|
20240328,152300,2069599240,2860,2860,2860,2860,0
|
|
20240328,152200,2069599240,2860,2860,2860,2860,0
|
|
20240328,152100,2069599240,2860,2860,2860,2860,0
|
|
20240328,152000,2069599240,2860,2860,2860,2860,0
|
|
20240328,151900,2069599240,2860,2880,2890,2860,7949
|
|
20240328,151800,2046790005,2885,2885,2885,2865,12245
|
|
20240328,151700,2011594225,2880,2880,2885,2880,1290
|
|
20240328,151600,2007877690,2880,2880,2885,2875,7526
|
|
20240328,151500,1986183600,2880,2880,2880,2875,4888
|
|
20240328,151400,1972111775,2875,2875,2875,2870,3180
|
|
20240328,151300,1962969775,2880,2875,2880,2870,2432
|
|
20240328,151200,1955977820,2875,2875,2875,2875,260
|
|
20240328,151100,1955230320,2875,2875,2875,2875,352
|
|
20240328,151000,1954218320,2875,2865,2875,2865,1531
|
|
20240328,150900,1949826310,2870,2870,2870,2865,701
|
|
20240328,150800,1947815440,2870,2870,2875,2870,151
|
|
20240328,150700,1947382065,2870,2875,2875,2870,4
|
|
20240328,150600,1947370575,2875,2865,2875,2865,138
|
|
20240328,150500,1946975175,2865,2865,2870,2865,685
|
|
20240328,150400,1945012150,2875,2875,2875,2865,951
|
|
20240328,150300,1942282375,2875,2870,2875,2870,330
|
|
20240328,150200,1941335265,2880,2880,2880,2875,92
|
|
20240328,150100,1941070555,2880,2875,2880,2870,1043
|
|
20240328,150000,1938073600,2875,2870,2875,2860,310
|
|
20240328,145900,1937183415,2875,2875,2875,2860,13869
|
|
20240328,145800,1897451315,2880,2870,2880,2870,783
|
|
20240328,145700,1895200090,2875,2870,2880,2870,3664
|
|
20240328,145600,1884681200,2870,2870,2880,2870,8996
|
|
20240328,145500,1858807125,2870,2875,2875,2870,1845
|
|
20240328,145400,1853509010,2875,2875,2875,2875,1773
|
|
20240328,145300,1848411635,2875,2880,2880,2875,171
|
|
20240328,145200,1847920005,2880,2870,2880,2870,310
|
|
20240328,145100,1847029335,2875,2880,2880,2870,731
|
|
20240328,145000,1844927115,2875,2880,2880,2875,1905
|
|
20240328,144900,1839447215,2880,2875,2880,2875,1773
|
|
20240328,144800,1834349795,2875,2880,2880,2870,8089
|
|
20240328,144700,1811115650,2870,2875,2880,2870,484
|
|
20240328,144600,1809724165,2875,2875,2875,2870,5376
|
|
20240328,144500,1794294440,2875,2875,2875,2875,126
|
|
20240328,144400,1793932190,2875,2875,2875,2875,2670
|
|
20240328,144300,1786255940,2875,2875,2880,2875,1107
|
|
20240328,144200,1783073305,2875,2875,2875,2875,811
|
|
20240328,144100,1780741680,2875,2880,2880,2875,2727
|
|
20240328,144000,1772889420,2880,2880,2880,2880,709
|
|
20240328,143900,1770847500,2885,2885,2885,2880,5706
|
|
20240328,143800,1754414200,2885,2885,2885,2885,627
|
|
20240328,143700,1752605305,2890,2890,2890,2890,7
|
|
20240328,143600,1752585075,2890,2890,2890,2890,8
|
|
20240328,143500,1752561955,2890,2890,2890,2890,16
|
|
20240328,143400,1752515715,2885,2885,2890,2885,3388
|
|
20240328,143300,1742741325,2890,2890,2890,2885,1491
|
|
20240328,143200,1738439780,2890,2885,2890,2885,1101
|
|
20240328,143100,1735263390,2890,2890,2890,2890,1
|
|
20240328,143000,1735260500,2890,2885,2890,2885,15
|
|
20240328,142900,1735217220,2890,2890,2890,2890,1
|
|
20240328,142800,1735214330,2895,2895,2895,2895,3
|
|
20240328,142700,1735205645,2895,2895,2895,2890,3654
|
|
20240328,142600,1724635295,2895,2885,2895,2885,1448
|
|
20240328,142500,1720457695,2895,2895,2895,2895,103
|
|
20240328,142400,1720159510,2895,2895,2895,2895,0
|
|
20240328,142300,1720159510,2895,2890,2895,2890,4297
|
|
20240328,142200,1707741140,2885,2885,2890,2885,1266
|
|
20240328,142100,1704088700,2890,2895,2895,2890,604
|
|
20240328,142000,1702340155,2885,2895,2895,2885,1013
|
|
20240328,141900,1699414670,2885,2895,2895,2885,1401
|
|
20240328,141800,1695372775,2885,2890,2890,2885,56
|
|
20240328,141700,1695211135,2895,2885,2895,2885,131
|
|
20240328,141600,1694833190,2895,2895,2895,2885,320
|
|
20240328,141500,1693909970,2885,2890,2890,2885,1937
|
|
20240328,141400,1688312045,2890,2890,2890,2890,23
|
|
20240328,141300,1688245575,2885,2885,2885,2885,0
|
|
20240328,141200,1688245575,2885,2885,2885,2885,617
|
|
20240328,141100,1686465530,2890,2890,2890,2890,17
|
|
20240328,141000,1686416400,2890,2890,2890,2890,1
|
|
20240328,140900,1686413510,2880,2890,2890,2880,422
|
|
20240328,140800,1685197950,2890,2890,2890,2890,6
|
|
20240328,140700,1685180610,2880,2880,2890,2880,372
|
|
20240328,140600,1684109240,2880,2890,2890,2880,54
|
|
20240328,140500,1683953395,2885,2890,2890,2885,10
|
|
20240328,140400,1683924515,2885,2880,2890,2880,810
|
|
20240328,140300,1681583825,2890,2885,2895,2885,369
|
|
20240328,140200,1680519240,2895,2885,2895,2885,130
|
|
20240328,140100,1680144035,2885,2890,2890,2885,392
|
|
20240328,140000,1679011165,2890,2890,2890,2890,352
|
|
20240328,135900,1677993885,2890,2885,2890,2885,121
|
|
20240328,135800,1677644790,2885,2885,2885,2885,0
|
|
20240328,135700,1677644790,2885,2885,2890,2885,1468
|
|
20240328,135600,1673409590,2880,2885,2885,2880,23
|
|
20240328,135500,1673343330,2885,2880,2885,2880,1194
|
|
20240328,135400,1669899200,2880,2880,2885,2880,847
|
|
20240328,135300,1667459835,2880,2880,2880,2880,5849
|
|
20240328,135200,1650614715,2885,2885,2885,2885,7617
|
|
20240328,135100,1628639670,2885,2890,2890,2885,335
|
|
20240328,135000,1627671595,2890,2890,2890,2885,568
|
|
20240328,134900,1626031725,2890,2890,2895,2890,7632
|
|
20240328,134800,1603974495,2895,2895,2895,2895,50
|
|
20240328,134700,1603829745,2895,2895,2895,2895,281
|
|
20240328,134600,1603016250,2895,2895,2895,2895,28
|
|
20240328,134500,1602935190,2900,2900,2900,2900,3
|
|
20240328,134400,1602926490,2900,2895,2900,2895,186
|
|
20240328,134300,1602388015,2895,2895,2895,2895,1420
|
|
20240328,134200,1598277115,2895,2895,2895,2895,210
|
|
20240328,134100,1597669165,2895,2895,2895,2895,346
|
|
20240328,134000,1596667495,2895,2890,2895,2890,1226
|
|
20240328,133900,1593124325,2895,2895,2895,2895,15
|
|
20240328,133800,1593080900,2895,2900,2900,2895,427
|
|
20240328,133700,1591844730,2895,2895,2895,2895,431
|
|
20240328,133600,1590596985,2895,2895,2895,2895,5564
|
|
20240328,133500,1574489205,2895,2895,2895,2895,1000
|
|
20240328,133400,1571594205,2895,2895,2895,2895,596
|
|
20240328,133300,1569868785,2890,2895,2895,2890,4453
|
|
20240328,133200,1556979950,2895,2900,2900,2895,859
|
|
20240328,133100,1554493040,2900,2895,2900,2895,672
|
|
20240328,133000,1552547595,2895,2895,2895,2895,507
|
|
20240328,132900,1551079830,2890,2890,2890,2890,1500
|
|
20240328,132800,1546744830,2895,2895,2895,2895,10
|
|
20240328,132700,1546715880,2895,2895,2895,2895,805
|
|
20240328,132600,1544385405,2895,2895,2895,2895,6
|
|
20240328,132500,1544368035,2895,2895,2895,2895,2097
|
|
20240328,132400,1538297220,2895,2895,2895,2895,50
|
|
20240328,132300,1538152470,2900,2900,2900,2900,1275
|
|
20240328,132200,1534454970,2895,2900,2900,2895,898
|
|
20240328,132100,1531850795,2900,2900,2900,2900,100
|
|
20240328,132000,1531560795,2900,2900,2900,2900,39
|
|
20240328,131900,1531447695,2905,2905,2905,2905,50
|
|
20240328,131800,1531302445,2905,2905,2905,2905,12
|
|
20240328,131700,1531267585,2905,2900,2905,2895,1050
|
|
20240328,131600,1528217710,2905,2905,2905,2905,1070
|
|
20240328,131500,1525109360,2905,2900,2905,2900,745
|
|
20240328,131400,1522946295,2890,2895,2895,2890,1914
|
|
20240328,131300,1517408785,2900,2900,2900,2900,1340
|
|
20240328,131200,1513522785,2900,2900,2900,2900,0
|
|
20240328,131100,1513522785,2900,2895,2900,2895,170
|
|
20240328,131000,1513030285,2900,2900,2900,2900,1099
|
|
20240328,130900,1509843185,2900,2900,2900,2900,2014
|
|
20240328,130800,1504002585,2900,2900,2900,2900,2058
|
|
20240328,130700,1498034385,2900,2900,2900,2900,31
|
|
20240328,130600,1497944485,2910,2900,2910,2900,5105
|
|
20240328,130500,1483110805,2900,2890,2900,2890,501
|
|
20240328,130400,1481662905,2890,2890,2890,2890,1373
|
|
20240328,130300,1477694935,2900,2895,2900,2890,293
|
|
20240328,130200,1476846820,2895,2895,2895,2895,5
|
|
20240328,130100,1476832345,2890,2895,2895,2890,581
|
|
20240328,130000,1475151235,2895,2900,2900,2895,233
|
|
20240328,125900,1474476695,2895,2895,2900,2895,1820
|
|
20240328,125800,1469201345,2895,2895,2895,2895,522
|
|
20240328,125700,1467690155,2895,2900,2900,2895,30003
|
|
20240328,125600,1380791195,2905,2905,2905,2905,0
|
|
20240328,125500,1380791195,2905,2905,2905,2905,30
|
|
20240328,125400,1380704045,2905,2900,2905,2900,876
|
|
20240328,125300,1378163145,2900,2905,2910,2900,6054
|
|
20240328,125200,1360579970,2910,2905,2910,2905,290
|
|
20240328,125100,1359737425,2905,2905,2905,2905,938
|
|
20240328,125000,1357012535,2910,2910,2910,2910,1000
|
|
20240328,124900,1354102535,2905,2905,2905,2905,1185
|
|
20240328,124800,1350660110,2910,2910,2910,2910,2080
|
|
20240328,124700,1344607310,2915,2915,2915,2910,2031
|
|
20240328,124600,1338687045,2915,2910,2915,2910,2959
|
|
20240328,124500,1330076105,2910,2910,2910,2905,2523
|
|
20240328,124400,1322743085,2910,2910,2910,2910,50
|
|
20240328,124300,1322597585,2910,2905,2910,2905,395
|
|
20240328,124200,1321448370,2915,2910,2915,2910,50
|
|
20240328,124100,1321302820,2910,2910,2910,2910,560
|
|
20240328,124000,1319673220,2910,2910,2915,2905,398
|
|
20240328,123900,1318515330,2905,2910,2915,2905,2743
|
|
20240328,123800,1310533200,2910,2915,2915,2910,707
|
|
20240328,123700,1308474795,2915,2915,2915,2915,192
|
|
20240328,123600,1307915115,2915,2915,2915,2910,776
|
|
20240328,123500,1305656425,2910,2915,2915,2910,529
|
|
20240328,123400,1304114395,2915,2915,2915,2915,112
|
|
20240328,123300,1303787915,2915,2915,2915,2915,199
|
|
20240328,123200,1303207830,2915,2915,2915,2915,18
|
|
20240328,123100,1303155360,2915,2910,2915,2910,18
|
|
20240328,123000,1303102970,2910,2910,2910,2910,33
|
|
20240328,122900,1303006940,2915,2915,2915,2915,768
|
|
20240328,122800,1300768220,2905,2905,2905,2905,100
|
|
20240328,122700,1300477720,2905,2910,2910,2905,557
|
|
20240328,122600,1298859020,2910,2910,2910,2910,1905
|
|
20240328,122500,1293315470,2915,2915,2915,2915,260
|
|
20240328,122400,1292557570,2915,2915,2915,2915,11
|
|
20240328,122300,1292525505,2915,2915,2915,2915,57
|
|
20240328,122200,1292359350,2915,2915,2915,2915,40
|
|
20240328,122100,1292242750,2915,2910,2915,2910,357
|
|
20240328,122000,1291203875,2910,2915,2915,2910,11
|
|
20240328,121900,1291171860,2915,2915,2915,2915,20
|
|
20240328,121800,1291113560,2910,2915,2915,2910,210
|
|
20240328,121700,1290501910,2915,2910,2915,2910,674
|
|
20240328,121600,1288538070,2910,2910,2910,2910,452
|
|
20240328,121500,1287222750,2905,2910,2910,2905,681
|
|
20240328,121400,1285243945,2910,2910,2910,2910,0
|
|
20240328,121300,1285243945,2910,2910,2910,2910,2181
|
|
20240328,121200,1278897235,2910,2910,2910,2910,3050
|
|
20240328,121100,1270021735,2910,2910,2910,2910,20
|
|
20240328,121000,1269963535,2910,2915,2915,2910,52
|
|
20240328,120900,1269812190,2910,2910,2910,2910,16
|
|
20240328,120800,1269765630,2915,2915,2915,2915,446
|
|
20240328,120700,1268465540,2915,2905,2915,2905,2
|
|
20240328,120600,1268459720,2905,2915,2915,2905,1500
|
|
20240328,120500,1264096160,2915,2915,2915,2915,0
|
|
20240328,120400,1264096160,2915,2915,2915,2915,546
|
|
20240328,120300,1262504570,2915,2915,2915,2915,18
|
|
20240328,120200,1262452100,2915,2915,2915,2915,0
|
|
20240328,120100,1262452100,2915,2915,2915,2915,5
|
|
20240328,120000,1262437525,2915,2910,2915,2910,80
|
|
20240328,115900,1262204515,2910,2910,2910,2910,166
|
|
20240328,115800,1261721455,2910,2910,2910,2910,14
|
|
20240328,115700,1261680715,2910,2905,2910,2900,541
|
|
20240328,115600,1260111395,2915,2915,2915,2905,5182
|
|
20240328,115500,1245054225,2905,2915,2915,2905,164
|
|
20240328,115400,1244576805,2910,2910,2910,2910,34
|
|
20240328,115300,1244477865,2915,2910,2915,2910,2427
|
|
20240328,115200,1237415180,2905,2910,2910,2905,228
|
|
20240328,115100,1236752210,2910,2910,2910,2910,3
|
|
20240328,115000,1236743480,2915,2915,2915,2915,2
|
|
20240328,114900,1236737650,2915,2915,2915,2915,201
|
|
20240328,114800,1236151735,2910,2910,2910,2910,4000
|
|
20240328,114700,1224511735,2915,2915,2915,2910,2149
|
|
20240328,114600,1218247700,2915,2915,2915,2905,1719
|
|
20240328,114500,1213236980,2915,2910,2915,2910,1093
|
|
20240328,114400,1210055715,2910,2910,2910,2910,512
|
|
20240328,114300,1208565795,2905,2910,2910,2905,1011
|
|
20240328,114200,1205628785,2905,2905,2905,2905,20
|
|
20240328,114100,1205570685,2910,2910,2910,2905,2110
|
|
20240328,114000,1199430685,2915,2915,2915,2915,715
|
|
20240328,113900,1197346460,2915,2915,2915,2910,207
|
|
20240328,113800,1196743160,2915,2915,2915,2915,102
|
|
20240328,113700,1196445830,2915,2915,2915,2915,61
|
|
20240328,113600,1196268015,2915,2910,2915,2910,286
|
|
20240328,113500,1195435750,2910,2910,2910,2910,604
|
|
20240328,113400,1193678110,2915,2905,2915,2905,56
|
|
20240328,113300,1193515220,2915,2910,2915,2910,1768
|
|
20240328,113200,1188369470,2915,2915,2915,2915,2
|
|
20240328,113100,1188363640,2905,2905,2915,2905,3068
|
|
20240328,113000,1179437485,2905,2905,2910,2905,205
|
|
20240328,112900,1178841955,2910,2910,2910,2910,12
|
|
20240328,112800,1178807035,2910,2910,2910,2910,200
|
|
20240328,112700,1178225035,2910,2910,2910,2895,14192
|
|
20240328,112600,1137061505,2910,2910,2910,2905,309
|
|
20240328,112500,1136163800,2905,2910,2910,2905,4676
|
|
20240328,112400,1122557890,2905,2910,2910,2905,598
|
|
20240328,112300,1120818035,2910,2910,2910,2905,394
|
|
20240328,112200,1119671645,2910,2910,2910,2905,203
|
|
20240328,112100,1119081110,2910,2905,2910,2900,5001
|
|
20240328,112000,1104567955,2910,2910,2910,2910,756
|
|
20240328,111900,1102367995,2905,2910,2910,2905,144
|
|
20240328,111800,1101949600,2910,2910,2910,2905,414
|
|
20240328,111700,1100746905,2910,2905,2910,2905,5379
|
|
20240328,111600,1085120905,2910,2910,2910,2910,36
|
|
20240328,111500,1085016145,2910,2910,2910,2910,1
|
|
20240328,111400,1085013235,2905,2905,2910,2900,1084
|
|
20240328,111300,1081867985,2905,2905,2905,2905,506
|
|
20240328,111200,1080398055,2905,2910,2910,2905,142
|
|
20240328,111100,1079985540,2905,2910,2910,2905,1761
|
|
20240328,111000,1074869715,2910,2910,2910,2910,110
|
|
20240328,110900,1074549615,2910,2910,2910,2910,122
|
|
20240328,110800,1074194595,2910,2910,2910,2910,215
|
|
20240328,110700,1073568945,2910,2910,2910,2910,110
|
|
20240328,110600,1073248845,2910,2910,2910,2910,702
|
|
20240328,110500,1071206025,2910,2910,2910,2910,946
|
|
20240328,110400,1068453165,2910,2905,2910,2905,1031
|
|
20240328,110300,1065454520,2905,2910,2910,2905,2395
|
|
20240328,110200,1058488835,2910,2920,2920,2910,840
|
|
20240328,110100,1056040235,2915,2915,2915,2915,707
|
|
20240328,110000,1053979330,2915,2910,2915,2910,930
|
|
20240328,105900,1051273020,2915,2920,2920,2915,5158
|
|
20240328,105800,1036222110,2915,2920,2920,2915,28
|
|
20240328,105700,1036140450,2920,2915,2920,2915,435
|
|
20240328,105600,1034872230,2915,2920,2920,2915,1353
|
|
20240328,105500,1030927590,2915,2920,2920,2915,287
|
|
20240328,105400,1030090105,2920,2920,2920,2915,1768
|
|
20240328,105300,1024927555,2920,2920,2920,2915,11634
|
|
20240328,105200,990957310,2920,2915,2920,2915,2221
|
|
20240328,105100,984472440,2915,2920,2920,2915,255
|
|
20240328,105000,983729100,2920,2915,2920,2910,20340
|
|
20240328,104900,924429320,2915,2915,2915,2910,9883
|
|
20240328,104800,895669700,2915,2915,2915,2915,219
|
|
20240328,104700,895031315,2915,2915,2915,2910,1771
|
|
20240328,104600,889873850,2910,2910,2910,2910,274
|
|
20240328,104500,889076510,2905,2910,2910,2905,88
|
|
20240328,104400,888820860,2915,2895,2915,2895,277
|
|
20240328,104300,888014345,2895,2895,2910,2895,8418
|
|
20240328,104200,863588945,2895,2900,2905,2895,2501
|
|
20240328,104100,856336535,2900,2900,2900,2900,6
|
|
20240328,104000,856319135,2900,2900,2900,2900,0
|
|
20240328,103900,856319135,2900,2900,2900,2900,252
|
|
20240328,103800,855588335,2900,2900,2900,2900,722
|
|
20240328,103700,853494535,2900,2890,2900,2890,6
|
|
20240328,103600,853477185,2905,2890,2905,2890,8974
|
|
20240328,103500,827432025,2895,2895,2895,2895,3460
|
|
20240328,103400,817415325,2895,2895,2895,2895,1339
|
|
20240328,103300,813538920,2905,2905,2905,2900,2336
|
|
20240328,103200,806758380,2905,2910,2910,2905,627
|
|
20240328,103100,804936870,2910,2905,2910,2905,278
|
|
20240328,103000,804128765,2910,2910,2920,2910,5481
|
|
20240328,102900,788167510,2910,2915,2915,2870,21474
|
|
20240328,102800,726090500,2910,2910,2915,2905,2917
|
|
20240328,102700,717594295,2910,2910,2915,2910,6672
|
|
20240328,102600,698153220,2910,2910,2910,2905,4064
|
|
20240328,102500,686327150,2910,2910,2910,2910,2861
|
|
20240328,102400,678001640,2910,2915,2915,2910,1391
|
|
20240328,102300,673953825,2910,2910,2910,2910,2124
|
|
20240328,102200,667772985,2910,2910,2910,2910,2419
|
|
20240328,102100,660733695,2910,2910,2910,2905,350
|
|
20240328,102000,659716070,2910,2910,2910,2905,1220
|
|
20240328,101900,656168370,2910,2905,2910,2905,4080
|
|
20240328,101800,644315465,2905,2905,2905,2900,1550
|
|
20240328,101700,639819890,2905,2905,2910,2905,2378
|
|
20240328,101600,632911795,2900,2895,2900,2885,5427
|
|
20240328,101500,617201110,2885,2895,2895,2885,277
|
|
20240328,101400,616401825,2880,2895,2900,2880,8667
|
|
20240328,101300,591363790,2900,2900,2900,2895,4195
|
|
20240328,101200,579211575,2900,2900,2905,2895,628
|
|
20240328,101100,577390620,2905,2910,2910,2900,2099
|
|
20240328,101000,571297930,2910,2905,2910,2905,1633
|
|
20240328,100900,566552530,2910,2900,2915,2900,13688
|
|
20240328,100800,526768445,2900,2900,2905,2895,6716
|
|
20240328,100700,507289790,2900,2900,2900,2895,3015
|
|
20240328,100600,498548060,2900,2895,2900,2895,571
|
|
20240328,100500,496895010,2890,2895,2895,2890,783
|
|
20240328,100400,494630880,2890,2890,2900,2890,3092
|
|
20240328,100300,485679950,2890,2885,2895,2885,6027
|
|
20240328,100200,468284450,2885,2890,2890,2885,1018
|
|
20240328,100100,465347500,2890,2895,2895,2885,1965
|
|
20240328,100000,459667660,2895,2895,2895,2890,617
|
|
20240328,095900,457884510,2890,2895,2895,2890,1185
|
|
20240328,095800,454454325,2895,2890,2895,2885,6520
|
|
20240328,095700,435609690,2890,2890,2890,2885,2155
|
|
20240328,095600,429387195,2890,2885,2890,2885,223
|
|
20240328,095500,428743320,2885,2875,2890,2875,7926
|
|
20240328,095400,405902600,2875,2885,2885,2865,3429
|
|
20240328,095300,396047465,2890,2890,2890,2885,2690
|
|
20240328,095200,388273515,2885,2880,2885,2880,1669
|
|
20240328,095100,383458700,2880,2880,2885,2880,93
|
|
20240328,095000,383190855,2885,2870,2885,2870,850
|
|
20240328,094900,380747305,2875,2875,2875,2870,1564
|
|
20240328,094800,376254410,2875,2885,2885,2865,9533
|
|
20240328,094700,348917815,2890,2885,2890,2875,2290
|
|
20240328,094600,342312770,2885,2880,2885,2880,760
|
|
20240328,094500,340123405,2885,2885,2885,2885,1130
|
|
20240328,094400,336863355,2885,2885,2890,2885,3050
|
|
20240328,094300,328063600,2885,2875,2885,2870,11693
|
|
20240328,094200,294403200,2870,2870,2875,2870,3278
|
|
20240328,094100,284995270,2865,2870,2870,2865,511
|
|
20240328,094000,283531250,2870,2865,2870,2865,95
|
|
20240328,093900,283259065,2865,2870,2870,2865,149
|
|
20240328,093800,282831805,2870,2865,2870,2865,404
|
|
20240328,093700,281674340,2865,2870,2870,2860,550
|
|
20240328,093600,280096110,2870,2855,2870,2855,3011
|
|
20240328,093500,271470305,2855,2860,2860,2855,14
|
|
20240328,093400,271430285,2865,2865,2865,2865,20
|
|
20240328,093300,271372985,2865,2850,2865,2850,3174
|
|
20240328,093200,262313775,2850,2855,2855,2850,5136
|
|
20240328,093100,247666505,2855,2855,2855,2855,3759
|
|
20240328,093000,236934560,2855,2860,2860,2855,337
|
|
20240328,092900,235972175,2860,2850,2860,2850,1094
|
|
20240328,092800,232854230,2850,2850,2860,2850,2022
|
|
20240328,092700,227091470,2855,2855,2855,2850,516
|
|
20240328,092600,225620250,2855,2860,2860,2850,1660
|
|
20240328,092500,220883860,2860,2855,2860,2855,745
|
|
20240328,092400,218756660,2855,2850,2855,2850,903
|
|
20240328,092300,216181640,2850,2850,2850,2850,61
|
|
20240328,092200,216007790,2850,2855,2855,2850,7899
|
|
20240328,092100,193492830,2855,2860,2860,2850,4138
|
|
20240328,092000,181690300,2855,2855,2860,2850,3989
|
|
20240328,091900,170302760,2860,2855,2860,2850,1772
|
|
20240328,091800,165243790,2860,2850,2860,2850,388
|
|
20240328,091700,164136310,2850,2855,2855,2850,1374
|
|
20240328,091600,160220390,2850,2850,2855,2850,2350
|
|
20240328,091500,153522865,2850,2865,2865,2850,1990
|
|
20240328,091400,147836680,2855,2860,2865,2855,2017
|
|
20240328,091300,142076975,2855,2865,2865,2855,313
|
|
20240328,091200,141180350,2865,2865,2865,2855,486
|
|
20240328,091100,139792700,2865,2850,2865,2850,16293
|
|
20240328,091000,93213705,2850,2855,2855,2850,2721
|
|
20240328,090900,85445270,2860,2860,2865,2860,2107
|
|
20240328,090800,79414010,2860,2845,2860,2845,5025
|
|
20240328,090700,65094720,2850,2845,2850,2845,394
|
|
20240328,090600,63973265,2845,2845,2845,2845,84
|
|
20240328,090500,63734285,2855,2855,2855,2845,1467
|
|
20240328,090400,59560650,2845,2845,2855,2840,4582
|
|
20240328,090300,46501815,2845,2860,2860,2845,3803
|
|
20240328,090200,35662825,2860,2860,2860,2850,1705
|
|
20240328,090100,30801525,2860,2855,2860,2850,2390
|
|
20240328,090000,23973950,2865,2850,2865,2850,6408
|