641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,193800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,193700,15788012300,3190,3190,3190,3190,0
|
|
20240319,193600,15788012300,3190,3190,3190,3190,0
|
|
20240319,193500,15788012300,3190,3190,3190,3190,0
|
|
20240319,193400,15788012300,3190,3190,3190,3190,0
|
|
20240319,193300,15788012300,3190,3190,3190,3190,0
|
|
20240319,193200,15788012300,3190,3190,3190,3190,0
|
|
20240319,193100,15788012300,3190,3190,3190,3190,0
|
|
20240319,193000,15788012300,3190,3190,3190,3190,0
|
|
20240319,192900,15788012300,3190,3190,3190,3190,0
|
|
20240319,192800,15788012300,3190,3190,3190,3190,0
|
|
20240319,192700,15788012300,3190,3190,3190,3190,0
|
|
20240319,192600,15788012300,3190,3190,3190,3190,0
|
|
20240319,192500,15788012300,3190,3190,3190,3190,0
|
|
20240319,192400,15788012300,3190,3190,3190,3190,0
|
|
20240319,192300,15788012300,3190,3190,3190,3190,0
|
|
20240319,192200,15788012300,3190,3190,3190,3190,0
|
|
20240319,192100,15788012300,3190,3190,3190,3190,0
|
|
20240319,192000,15788012300,3190,3190,3190,3190,0
|
|
20240319,191900,15788012300,3190,3190,3190,3190,0
|
|
20240319,191800,15788012300,3190,3190,3190,3190,0
|
|
20240319,191700,15788012300,3190,3190,3190,3190,0
|
|
20240319,191600,15788012300,3190,3190,3190,3190,0
|
|
20240319,191500,15788012300,3190,3190,3190,3190,0
|
|
20240319,191400,15788012300,3190,3190,3190,3190,0
|
|
20240319,191300,15788012300,3190,3190,3190,3190,0
|
|
20240319,191200,15788012300,3190,3190,3190,3190,0
|
|
20240319,191100,15788012300,3190,3190,3190,3190,0
|
|
20240319,191000,15788012300,3190,3190,3190,3190,0
|
|
20240319,190900,15788012300,3190,3190,3190,3190,0
|
|
20240319,190800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,190700,15788012300,3190,3190,3190,3190,0
|
|
20240319,190600,15788012300,3190,3190,3190,3190,0
|
|
20240319,190500,15788012300,3190,3190,3190,3190,0
|
|
20240319,190400,15788012300,3190,3190,3190,3190,0
|
|
20240319,190300,15788012300,3190,3190,3190,3190,0
|
|
20240319,190200,15788012300,3190,3190,3190,3190,0
|
|
20240319,190100,15788012300,3190,3190,3190,3190,0
|
|
20240319,190000,15788012300,3190,3190,3190,3190,0
|
|
20240319,185900,15788012300,3190,3190,3190,3190,0
|
|
20240319,185800,15788012300,3190,3190,3190,3190,0
|
|
20240319,185700,15788012300,3190,3190,3190,3190,0
|
|
20240319,185600,15788012300,3190,3190,3190,3190,0
|
|
20240319,185500,15788012300,3190,3190,3190,3190,0
|
|
20240319,185400,15788012300,3190,3190,3190,3190,0
|
|
20240319,185300,15788012300,3190,3190,3190,3190,0
|
|
20240319,185200,15788012300,3190,3190,3190,3190,0
|
|
20240319,185100,15788012300,3190,3190,3190,3190,0
|
|
20240319,185000,15788012300,3190,3190,3190,3190,0
|
|
20240319,184900,15788012300,3190,3190,3190,3190,0
|
|
20240319,184800,15788012300,3190,3190,3190,3190,0
|
|
20240319,184700,15788012300,3190,3190,3190,3190,0
|
|
20240319,184600,15788012300,3190,3190,3190,3190,0
|
|
20240319,184500,15788012300,3190,3190,3190,3190,0
|
|
20240319,184400,15788012300,3190,3190,3190,3190,0
|
|
20240319,184300,15788012300,3190,3190,3190,3190,0
|
|
20240319,184200,15788012300,3190,3190,3190,3190,0
|
|
20240319,184100,15788012300,3190,3190,3190,3190,0
|
|
20240319,184000,15788012300,3190,3190,3190,3190,0
|
|
20240319,183900,15788012300,3190,3190,3190,3190,0
|
|
20240319,183800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,183700,15788012300,3190,3190,3190,3190,0
|
|
20240319,183600,15788012300,3190,3190,3190,3190,0
|
|
20240319,183500,15788012300,3190,3190,3190,3190,0
|
|
20240319,183400,15788012300,3190,3190,3190,3190,0
|
|
20240319,183300,15788012300,3190,3190,3190,3190,0
|
|
20240319,183200,15788012300,3190,3190,3190,3190,0
|
|
20240319,183100,15788012300,3190,3190,3190,3190,0
|
|
20240319,183000,15788012300,3190,3190,3190,3190,0
|
|
20240319,182900,15788012300,3190,3190,3190,3190,0
|
|
20240319,182800,15788012300,3190,3190,3190,3190,0
|
|
20240319,182700,15788012300,3190,3190,3190,3190,0
|
|
20240319,182600,15788012300,3190,3190,3190,3190,0
|
|
20240319,182500,15788012300,3190,3190,3190,3190,0
|
|
20240319,182400,15788012300,3190,3190,3190,3190,0
|
|
20240319,182300,15788012300,3190,3190,3190,3190,0
|
|
20240319,182200,15788012300,3190,3190,3190,3190,0
|
|
20240319,182100,15788012300,3190,3190,3190,3190,0
|
|
20240319,182000,15788012300,3190,3190,3190,3190,0
|
|
20240319,181900,15788012300,3190,3190,3190,3190,0
|
|
20240319,181800,15788012300,3190,3190,3190,3190,0
|
|
20240319,181700,15788012300,3190,3190,3190,3190,0
|
|
20240319,181600,15788012300,3190,3190,3190,3190,0
|
|
20240319,181500,15788012300,3190,3190,3190,3190,0
|
|
20240319,181400,15788012300,3190,3190,3190,3190,0
|
|
20240319,181300,15788012300,3190,3190,3190,3190,0
|
|
20240319,181200,15788012300,3190,3190,3190,3190,0
|
|
20240319,181100,15788012300,3190,3190,3190,3190,0
|
|
20240319,181000,15788012300,3190,3190,3190,3190,0
|
|
20240319,180900,15788012300,3190,3190,3190,3190,0
|
|
20240319,180800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,180700,15788012300,3190,3190,3190,3190,0
|
|
20240319,180600,15788012300,3190,3190,3190,3190,0
|
|
20240319,180500,15788012300,3190,3190,3190,3190,0
|
|
20240319,180400,15788012300,3190,3190,3190,3190,0
|
|
20240319,180300,15788012300,3190,3190,3190,3190,0
|
|
20240319,180200,15788012300,3190,3190,3190,3190,0
|
|
20240319,180100,15788012300,3190,3190,3190,3190,0
|
|
20240319,180000,15788012300,3190,3190,3190,3190,0
|
|
20240319,175900,15788012300,3190,3190,3190,3190,0
|
|
20240319,175800,15788012300,3190,3190,3190,3190,0
|
|
20240319,175700,15788012300,3190,3190,3190,3190,0
|
|
20240319,175600,15788012300,3190,3190,3190,3190,0
|
|
20240319,175500,15788012300,3190,3190,3190,3190,0
|
|
20240319,175400,15788012300,3190,3190,3190,3190,0
|
|
20240319,175300,15788012300,3190,3190,3190,3190,0
|
|
20240319,175200,15788012300,3190,3190,3190,3190,0
|
|
20240319,175100,15788012300,3190,3190,3190,3190,0
|
|
20240319,175000,15788012300,3190,3190,3190,3190,0
|
|
20240319,174900,15788012300,3190,3190,3190,3190,0
|
|
20240319,174800,15788012300,3190,3190,3190,3190,0
|
|
20240319,174700,15788012300,3190,3190,3190,3190,0
|
|
20240319,174600,15788012300,3190,3190,3190,3190,0
|
|
20240319,174500,15788012300,3190,3190,3190,3190,0
|
|
20240319,174400,15788012300,3190,3190,3190,3190,0
|
|
20240319,174300,15788012300,3190,3190,3190,3190,0
|
|
20240319,174200,15788012300,3190,3190,3190,3190,0
|
|
20240319,174100,15788012300,3190,3190,3190,3190,0
|
|
20240319,174000,15788012300,3190,3190,3190,3190,0
|
|
20240319,173900,15788012300,3190,3190,3190,3190,0
|
|
20240319,173800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,173700,15788012300,3190,3190,3190,3190,0
|
|
20240319,173600,15788012300,3190,3190,3190,3190,0
|
|
20240319,173500,15788012300,3190,3190,3190,3190,0
|
|
20240319,173400,15788012300,3190,3190,3190,3190,0
|
|
20240319,173300,15788012300,3190,3190,3190,3190,0
|
|
20240319,173200,15788012300,3190,3190,3190,3190,0
|
|
20240319,173100,15788012300,3190,3190,3190,3190,0
|
|
20240319,173000,15788012300,3190,3190,3190,3190,0
|
|
20240319,172900,15788012300,3190,3190,3190,3190,0
|
|
20240319,172800,15788012300,3190,3190,3190,3190,0
|
|
20240319,172700,15788012300,3190,3190,3190,3190,0
|
|
20240319,172600,15788012300,3190,3190,3190,3190,0
|
|
20240319,172500,15788012300,3190,3190,3190,3190,0
|
|
20240319,172400,15788012300,3190,3190,3190,3190,0
|
|
20240319,172300,15788012300,3190,3190,3190,3190,0
|
|
20240319,172200,15788012300,3190,3190,3190,3190,0
|
|
20240319,172100,15788012300,3190,3190,3190,3190,0
|
|
20240319,172000,15788012300,3190,3190,3190,3190,0
|
|
20240319,171900,15788012300,3190,3190,3190,3190,0
|
|
20240319,171800,15788012300,3190,3190,3190,3190,0
|
|
20240319,171700,15788012300,3190,3190,3190,3190,0
|
|
20240319,171600,15788012300,3190,3190,3190,3190,0
|
|
20240319,171500,15788012300,3190,3190,3190,3190,0
|
|
20240319,171400,15788012300,3190,3190,3190,3190,0
|
|
20240319,171300,15788012300,3190,3190,3190,3190,0
|
|
20240319,171200,15788012300,3190,3190,3190,3190,0
|
|
20240319,171100,15788012300,3190,3190,3190,3190,0
|
|
20240319,171000,15788012300,3190,3190,3190,3190,0
|
|
20240319,170900,15788012300,3190,3190,3190,3190,0
|
|
20240319,170800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,170700,15788012300,3190,3190,3190,3190,0
|
|
20240319,170600,15788012300,3190,3190,3190,3190,0
|
|
20240319,170500,15788012300,3190,3190,3190,3190,0
|
|
20240319,170400,15788012300,3190,3190,3190,3190,0
|
|
20240319,170300,15788012300,3190,3190,3190,3190,0
|
|
20240319,170200,15788012300,3190,3190,3190,3190,0
|
|
20240319,170100,15788012300,3190,3190,3190,3190,0
|
|
20240319,170000,15788012300,3190,3190,3190,3190,0
|
|
20240319,165900,15788012300,3190,3190,3190,3190,0
|
|
20240319,165800,15788012300,3190,3190,3190,3190,0
|
|
20240319,165700,15788012300,3190,3190,3190,3190,0
|
|
20240319,165600,15788012300,3190,3190,3190,3190,0
|
|
20240319,165500,15788012300,3190,3190,3190,3190,0
|
|
20240319,165400,15788012300,3190,3190,3190,3190,0
|
|
20240319,165300,15788012300,3190,3190,3190,3190,0
|
|
20240319,165200,15788012300,3190,3190,3190,3190,0
|
|
20240319,165100,15788012300,3190,3190,3190,3190,0
|
|
20240319,165000,15788012300,3190,3190,3190,3190,0
|
|
20240319,164900,15788012300,3190,3190,3190,3190,0
|
|
20240319,164800,15788012300,3190,3190,3190,3190,0
|
|
20240319,164700,15788012300,3190,3190,3190,3190,0
|
|
20240319,164600,15788012300,3190,3190,3190,3190,0
|
|
20240319,164500,15788012300,3190,3190,3190,3190,0
|
|
20240319,164400,15788012300,3190,3190,3190,3190,0
|
|
20240319,164300,15788012300,3190,3190,3190,3190,0
|
|
20240319,164200,15788012300,3190,3190,3190,3190,0
|
|
20240319,164100,15788012300,3190,3190,3190,3190,0
|
|
20240319,164000,15788012300,3190,3190,3190,3190,0
|
|
20240319,163900,15788012300,3190,3190,3190,3190,0
|
|
20240319,163800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,163700,15788012300,3190,3190,3190,3190,0
|
|
20240319,163600,15788012300,3190,3190,3190,3190,0
|
|
20240319,163500,15788012300,3190,3190,3190,3190,0
|
|
20240319,163400,15788012300,3190,3190,3190,3190,0
|
|
20240319,163300,15788012300,3190,3190,3190,3190,0
|
|
20240319,163200,15788012300,3190,3190,3190,3190,0
|
|
20240319,163100,15788012300,3190,3190,3190,3190,0
|
|
20240319,163000,15788012300,3190,3190,3190,3190,0
|
|
20240319,162900,15788012300,3190,3190,3190,3190,0
|
|
20240319,162800,15788012300,3190,3190,3190,3190,0
|
|
20240319,162700,15788012300,3190,3190,3190,3190,0
|
|
20240319,162600,15788012300,3190,3190,3190,3190,0
|
|
20240319,162500,15788012300,3190,3190,3190,3190,0
|
|
20240319,162400,15788012300,3190,3190,3190,3190,0
|
|
20240319,162300,15788012300,3190,3190,3190,3190,0
|
|
20240319,162200,15788012300,3190,3190,3190,3190,0
|
|
20240319,162100,15788012300,3190,3190,3190,3190,0
|
|
20240319,162000,15788012300,3190,3190,3190,3190,0
|
|
20240319,161900,15788012300,3190,3190,3190,3190,0
|
|
20240319,161800,15788012300,3190,3190,3190,3190,0
|
|
20240319,161700,15788012300,3190,3190,3190,3190,0
|
|
20240319,161600,15788012300,3190,3190,3190,3190,0
|
|
20240319,161500,15788012300,3190,3190,3190,3190,0
|
|
20240319,161400,15788012300,3190,3190,3190,3190,0
|
|
20240319,161300,15788012300,3190,3190,3190,3190,0
|
|
20240319,161200,15788012300,3190,3190,3190,3190,0
|
|
20240319,161100,15788012300,3190,3190,3190,3190,0
|
|
20240319,161000,15788012300,3190,3190,3190,3190,0
|
|
20240319,160900,15788012300,3190,3190,3190,3190,0
|
|
20240319,160800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,160700,15788012300,3190,3190,3190,3190,0
|
|
20240319,160600,15788012300,3190,3190,3190,3190,0
|
|
20240319,160500,15788012300,3190,3190,3190,3190,0
|
|
20240319,160400,15788012300,3190,3190,3190,3190,0
|
|
20240319,160300,15788012300,3190,3190,3190,3190,0
|
|
20240319,160200,15788012300,3190,3190,3190,3190,0
|
|
20240319,160100,15788012300,3190,3190,3190,3190,0
|
|
20240319,160000,15788012300,3190,3190,3190,3190,0
|
|
20240319,155900,15788012300,3190,3190,3190,3190,0
|
|
20240319,155800,15788012300,3190,3190,3190,3190,0
|
|
20240319,155700,15788012300,3190,3190,3190,3190,0
|
|
20240319,155600,15788012300,3190,3190,3190,3190,0
|
|
20240319,155500,15788012300,3190,3190,3190,3190,0
|
|
20240319,155400,15788012300,3190,3190,3190,3190,0
|
|
20240319,155300,15788012300,3190,3190,3190,3190,0
|
|
20240319,155200,15788012300,3190,3190,3190,3190,0
|
|
20240319,155100,15788012300,3190,3190,3190,3190,0
|
|
20240319,155000,15788012300,3190,3190,3190,3190,0
|
|
20240319,154900,15788012300,3190,3190,3190,3190,0
|
|
20240319,154800,15788012300,3190,3190,3190,3190,0
|
|
20240319,154700,15788012300,3190,3190,3190,3190,0
|
|
20240319,154600,15788012300,3190,3190,3190,3190,0
|
|
20240319,154500,15788012300,3190,3190,3190,3190,0
|
|
20240319,154400,15788012300,3190,3190,3190,3190,0
|
|
20240319,154300,15788012300,3190,3190,3190,3190,0
|
|
20240319,154200,15788012300,3190,3190,3190,3190,0
|
|
20240319,154100,15788012300,3190,3190,3190,3190,0
|
|
20240319,154000,15788012300,3190,3190,3190,3190,0
|
|
20240319,153900,15788012300,3190,3190,3190,3190,0
|
|
20240319,153800,15788012300,3190,3190,3190,3190,131413
|
|
20240319,153700,15788012300,3190,3190,3190,3190,0
|
|
20240319,153600,15788012300,3190,3190,3190,3190,0
|
|
20240319,153500,15788012300,3190,3190,3190,3190,0
|
|
20240319,153400,15788012300,3190,3190,3190,3190,0
|
|
20240319,153300,15788012300,3190,3190,3190,3190,0
|
|
20240319,153200,15788012300,3190,3190,3190,3190,0
|
|
20240319,153100,15788012300,3190,3190,3190,3190,0
|
|
20240319,153000,15788012300,3190,3190,3190,3190,131413
|
|
20240319,152900,15368804830,3175,3175,3175,3175,0
|
|
20240319,152800,15368804830,3175,3175,3175,3175,0
|
|
20240319,152700,15368804830,3175,3175,3175,3175,0
|
|
20240319,152600,15368804830,3175,3175,3175,3175,0
|
|
20240319,152500,15368804830,3175,3175,3175,3175,0
|
|
20240319,152400,15368804830,3175,3175,3175,3175,0
|
|
20240319,152300,15368804830,3175,3175,3175,3175,0
|
|
20240319,152200,15368804830,3175,3175,3175,3175,0
|
|
20240319,152100,15368804830,3175,3175,3175,3175,0
|
|
20240319,152000,15368804830,3175,3175,3175,3175,0
|
|
20240319,151900,15368804830,3175,3170,3180,3165,40746
|
|
20240319,151800,15239447020,3170,3170,3180,3160,31930
|
|
20240319,151700,15138215035,3170,3165,3180,3155,52142
|
|
20240319,151600,14972976265,3165,3160,3165,3155,11269
|
|
20240319,151500,14937363390,3160,3160,3165,3160,9872
|
|
20240319,151400,14906137485,3160,3165,3165,3155,19055
|
|
20240319,151300,14845908440,3165,3160,3170,3160,2585
|
|
20240319,151200,14837730210,3170,3155,3170,3155,8798
|
|
20240319,151100,14809911395,3160,3155,3160,3155,4305
|
|
20240319,151000,14796319410,3155,3165,3170,3155,27048
|
|
20240319,150900,14710842360,3165,3165,3170,3165,6437
|
|
20240319,150800,14690462780,3165,3180,3180,3160,24198
|
|
20240319,150700,14613784810,3180,3170,3180,3170,17802
|
|
20240319,150600,14557237345,3160,3160,3175,3155,65328
|
|
20240319,150500,14350248880,3160,3160,3165,3150,34370
|
|
20240319,150400,14241679075,3160,3150,3160,3150,14337
|
|
20240319,150300,14196447990,3155,3145,3155,3140,26836
|
|
20240319,150200,14111995670,3145,3140,3145,3135,10841
|
|
20240319,150100,14077950985,3140,3145,3150,3140,10510
|
|
20240319,150000,14044927935,3145,3145,3145,3140,5994
|
|
20240319,145900,14026078115,3145,3145,3150,3140,8180
|
|
20240319,145800,14000345480,3140,3145,3150,3140,3828
|
|
20240319,145700,13988306720,3145,3145,3150,3140,22158
|
|
20240319,145600,13918623990,3140,3145,3145,3140,3274
|
|
20240319,145500,13908333975,3145,3140,3145,3135,9121
|
|
20240319,145400,13879689205,3140,3135,3140,3135,9272
|
|
20240319,145300,13850577845,3135,3145,3145,3130,18315
|
|
20240319,145200,13793131280,3140,3140,3145,3135,13838
|
|
20240319,145100,13749676700,3135,3135,3140,3135,14272
|
|
20240319,145000,13704896540,3140,3125,3140,3125,32694
|
|
20240319,144900,13602536705,3130,3125,3130,3120,10226
|
|
20240319,144800,13570575885,3125,3120,3125,3115,7397
|
|
20240319,144700,13547502325,3115,3120,3120,3115,2395
|
|
20240319,144600,13540039790,3120,3120,3120,3115,3025
|
|
20240319,144500,13530613795,3115,3115,3120,3115,9132
|
|
20240319,144400,13502159860,3115,3115,3115,3110,2924
|
|
20240319,144300,13493058100,3115,3110,3115,3110,1272
|
|
20240319,144200,13489096865,3110,3110,3110,3105,3700
|
|
20240319,144100,13477590515,3105,3110,3110,3105,230
|
|
20240319,144000,13476875405,3105,3100,3110,3095,9728
|
|
20240319,143900,13446664510,3105,3100,3105,3100,3629
|
|
20240319,143800,13435413850,3100,3095,3100,3095,9129
|
|
20240319,143700,13407159330,3095,3100,3100,3095,1580
|
|
20240319,143600,13402261620,3100,3095,3100,3095,1829
|
|
20240319,143500,13396600715,3095,3095,3100,3090,5841
|
|
20240319,143400,13378520780,3095,3100,3105,3090,4096
|
|
20240319,143300,13365839870,3100,3100,3100,3095,2862
|
|
20240319,143200,13356967675,3095,3095,3095,3095,6231
|
|
20240319,143100,13337682730,3100,3090,3105,3090,11297
|
|
20240319,143000,13302709630,3090,3100,3100,3090,9348
|
|
20240319,142900,13273785490,3095,3095,3100,3095,1212
|
|
20240319,142800,13270028765,3095,3105,3105,3095,3202
|
|
20240319,142700,13260102710,3105,3105,3105,3100,5397
|
|
20240319,142600,13243361995,3105,3100,3105,3100,2053
|
|
20240319,142500,13236992435,3100,3105,3105,3100,3346
|
|
20240319,142400,13226606325,3105,3105,3105,3100,3005
|
|
20240319,142300,13217281800,3105,3105,3105,3105,2812
|
|
20240319,142200,13208550540,3105,3100,3105,3100,2756
|
|
20240319,142100,13200002025,3105,3100,3105,3100,900
|
|
20240319,142000,13197211900,3105,3100,3105,3095,5335
|
|
20240319,141900,13180653805,3100,3100,3105,3095,5655
|
|
20240319,141800,13163123685,3105,3105,3105,3100,2227
|
|
20240319,141700,13156210735,3110,3105,3110,3100,1658
|
|
20240319,141600,13151069110,3100,3100,3105,3100,9306
|
|
20240319,141500,13122219875,3100,3105,3105,3100,2973
|
|
20240319,141400,13112989675,3110,3110,3110,3105,1089
|
|
20240319,141300,13109606680,3110,3110,3110,3110,665
|
|
20240319,141200,13107538530,3105,3110,3110,3105,3289
|
|
20240319,141100,13097324690,3110,3110,3110,3105,1782
|
|
20240319,141000,13091782675,3105,3105,3110,3095,5667
|
|
20240319,140900,13074188565,3105,3100,3105,3095,1178
|
|
20240319,140800,13070539075,3100,3100,3105,3100,1165
|
|
20240319,140700,13066927055,3100,3100,3100,3095,1624
|
|
20240319,140600,13061892660,3100,3095,3100,3095,3206
|
|
20240319,140500,13051967165,3095,3100,3100,3090,5763
|
|
20240319,140400,13034150960,3100,3100,3105,3090,2673
|
|
20240319,140300,13025877545,3095,3105,3105,3090,21261
|
|
20240319,140200,12960047950,3105,3105,3105,3105,371
|
|
20240319,140100,12958895995,3105,3100,3105,3100,1431
|
|
20240319,140000,12954454240,3105,3105,3110,3100,812
|
|
20240319,135900,12951933080,3105,3115,3115,3105,5466
|
|
20240319,135800,12934958165,3110,3110,3115,3110,2053
|
|
20240319,135700,12928571575,3110,3115,3115,3105,762
|
|
20240319,135600,12926203990,3110,3110,3110,3110,479
|
|
20240319,135500,12924714300,3110,3115,3115,3110,2550
|
|
20240319,135400,12916783160,3110,3110,3115,3110,4296
|
|
20240319,135300,12903420895,3115,3110,3115,3110,1703
|
|
20240319,135200,12898124215,3105,3105,3110,3100,908
|
|
20240319,135100,12895307200,3105,3105,3110,3105,1396
|
|
20240319,135000,12890967565,3105,3100,3105,3100,4909
|
|
20240319,134900,12875731585,3105,3100,3105,3100,2780
|
|
20240319,134800,12867113580,3100,3105,3110,3100,3626
|
|
20240319,134700,12855871400,3110,3105,3110,3095,4980
|
|
20240319,134600,12840420095,3100,3105,3110,3100,954
|
|
20240319,134500,12837458460,3105,3105,3110,3095,6655
|
|
20240319,134400,12816819745,3105,3105,3110,3105,2467
|
|
20240319,134300,12809150675,3105,3100,3110,3100,662
|
|
20240319,134200,12807097950,3105,3100,3105,3100,465
|
|
20240319,134100,12805654210,3100,3100,3100,3095,641
|
|
20240319,134000,12803668670,3100,3100,3105,3100,2061
|
|
20240319,133900,12797276110,3095,3100,3105,3095,4849
|
|
20240319,133800,12782264215,3100,3100,3100,3095,2728
|
|
20240319,133700,12773819075,3100,3100,3100,3100,3242
|
|
20240319,133600,12763768875,3105,3105,3105,3100,811
|
|
20240319,133500,12761254720,3105,3105,3105,3100,1515
|
|
20240319,133400,12756558145,3105,3105,3105,3105,649
|
|
20240319,133300,12754543000,3105,3110,3110,3105,633
|
|
20240319,133200,12752575265,3115,3105,3115,3100,7186
|
|
20240319,133100,12730292585,3115,3110,3115,3105,2107
|
|
20240319,133000,12723738645,3110,3105,3110,3105,712
|
|
20240319,132900,12721524900,3105,3110,3110,3100,1919
|
|
20240319,132800,12715566305,3110,3105,3110,3105,2345
|
|
20240319,132700,12708281820,3105,3100,3105,3100,3244
|
|
20240319,132600,12698224110,3095,3100,3105,3095,1362
|
|
20240319,132500,12694005605,3105,3105,3105,3105,132
|
|
20240319,132400,12693595745,3105,3105,3105,3095,4103
|
|
20240319,132300,12680874540,3105,3105,3105,3105,428
|
|
20240319,132200,12679545600,3105,3100,3105,3100,691
|
|
20240319,132100,12677403270,3100,3100,3100,3100,1046
|
|
20240319,132000,12674160670,3100,3100,3100,3100,1937
|
|
20240319,131900,12668155970,3100,3100,3100,3100,529
|
|
20240319,131800,12666516070,3100,3095,3105,3095,1331
|
|
20240319,131700,12662390865,3095,3095,3095,3095,788
|
|
20240319,131600,12659952005,3095,3100,3100,3095,1028
|
|
20240319,131500,12656765680,3105,3100,3105,3100,863
|
|
20240319,131400,12654088565,3100,3100,3105,3090,24143
|
|
20240319,131300,12579349630,3105,3105,3110,3105,819
|
|
20240319,131200,12576806625,3105,3110,3110,3105,793
|
|
20240319,131100,12574344150,3110,3105,3110,3105,2610
|
|
20240319,131000,12566239820,3105,3110,3110,3105,1967
|
|
20240319,130900,12560132275,3105,3105,3105,3105,330
|
|
20240319,130800,12559107625,3105,3105,3105,3105,1125
|
|
20240319,130700,12555614500,3100,3105,3105,3100,1291
|
|
20240319,130600,12551606695,3100,3090,3100,3090,2406
|
|
20240319,130500,12544151275,3095,3090,3095,3090,3722
|
|
20240319,130400,12532649790,3090,3090,3090,3090,4494
|
|
20240319,130300,12518763330,3095,3100,3100,3090,2888
|
|
20240319,130200,12509825115,3095,3095,3100,3090,850
|
|
20240319,130100,12507195015,3095,3105,3105,3095,2969
|
|
20240319,130000,12497992465,3100,3090,3100,3090,12764
|
|
20240319,125900,12458537525,3090,3085,3090,3085,2779
|
|
20240319,125800,12449951705,3085,3090,3095,3085,3518
|
|
20240319,125700,12439081025,3095,3085,3095,3085,3230
|
|
20240319,125600,12429099625,3085,3095,3095,3085,10627
|
|
20240319,125500,12396262375,3095,3095,3095,3090,8020
|
|
20240319,125400,12371456245,3090,3090,3120,3080,39061
|
|
20240319,125300,12250881875,3095,3115,3125,3085,108772
|
|
20240319,125200,11913954795,3110,3110,3130,3110,8836
|
|
20240319,125100,11886406440,3115,3110,3115,3105,4109
|
|
20240319,125000,11873625110,3105,3105,3110,3105,1070
|
|
20240319,124900,11870302210,3105,3105,3105,3105,496
|
|
20240319,124800,11868762130,3105,3105,3105,3100,1776
|
|
20240319,124700,11863250450,3100,3105,3105,3100,10628
|
|
20240319,124600,11830261475,3105,3110,3110,3105,1396
|
|
20240319,124500,11825926810,3110,3105,3110,3105,1650
|
|
20240319,124400,11820798900,3105,3105,3110,3100,1004
|
|
20240319,124300,11817681090,3105,3105,3105,3100,2197
|
|
20240319,124200,11810860320,3105,3105,3105,3100,1406
|
|
20240319,124100,11806500840,3100,3105,3105,3100,6176
|
|
20240319,124000,11787330805,3105,3100,3110,3100,2312
|
|
20240319,123900,11780151455,3100,3110,3110,3100,2139
|
|
20240319,123800,11773510545,3110,3105,3110,3100,1975
|
|
20240319,123700,11767378215,3105,3105,3105,3100,2295
|
|
20240319,123600,11760259465,3105,3105,3110,3100,8737
|
|
20240319,123500,11733131275,3105,3105,3110,3105,2745
|
|
20240319,123400,11724605040,3105,3105,3110,3105,4832
|
|
20240319,123300,11709601655,3105,3115,3115,3105,7806
|
|
20240319,123200,11685325350,3115,3115,3120,3110,10805
|
|
20240319,123100,11651663055,3115,3110,3120,3110,6232
|
|
20240319,123000,11632252210,3115,3115,3115,3110,3612
|
|
20240319,122900,11621002675,3115,3115,3115,3115,210
|
|
20240319,122800,11620348525,3115,3110,3115,3110,1585
|
|
20240319,122700,11615415585,3110,3110,3120,3110,2425
|
|
20240319,122600,11607863525,3110,3105,3110,3105,2226
|
|
20240319,122500,11600943100,3110,3105,3110,3105,2724
|
|
20240319,122400,11592485065,3105,3105,3115,3105,1152
|
|
20240319,122300,11588902370,3105,3110,3110,3105,2303
|
|
20240319,122200,11581747395,3105,3115,3115,3105,192
|
|
20240319,122100,11581150930,3105,3110,3120,3105,2462
|
|
20240319,122000,11573498670,3110,3110,3110,3110,1146
|
|
20240319,121900,11569934610,3110,3115,3115,3110,3243
|
|
20240319,121800,11559844015,3115,3110,3115,3110,4849
|
|
20240319,121700,11544763580,3110,3115,3115,3110,9033
|
|
20240319,121600,11516645080,3120,3120,3125,3115,2026
|
|
20240319,121500,11510332870,3120,3120,3120,3120,4464
|
|
20240319,121400,11496405190,3120,3120,3120,3120,3498
|
|
20240319,121300,11485491430,3125,3120,3125,3115,2331
|
|
20240319,121200,11478218885,3120,3120,3125,3115,12835
|
|
20240319,121100,11438173340,3125,3120,3125,3115,637
|
|
20240319,121000,11436187045,3115,3130,3135,3115,4937
|
|
20240319,120900,11420779740,3130,3125,3130,3115,4688
|
|
20240319,120800,11406156495,3125,3120,3125,3115,3789
|
|
20240319,120700,11394340790,3115,3120,3120,3115,132
|
|
20240319,120600,11393929035,3120,3120,3125,3115,2244
|
|
20240319,120500,11386927055,3125,3115,3125,3115,8743
|
|
20240319,120400,11359667665,3115,3110,3115,3100,26863
|
|
20240319,120300,11276207780,3110,3115,3115,3110,853
|
|
20240319,120200,11273554475,3115,3115,3115,3110,10316
|
|
20240319,120100,11241453610,3115,3125,3125,3115,3257
|
|
20240319,120000,11231291830,3125,3125,3125,3125,1026
|
|
20240319,115900,11228085580,3125,3120,3125,3120,1020
|
|
20240319,115800,11224903140,3125,3125,3125,3115,1125
|
|
20240319,115700,11221393105,3120,3125,3125,3120,5363
|
|
20240319,115600,11204657410,3125,3125,3125,3120,3015
|
|
20240319,115500,11195239160,3125,3125,3130,3125,1434
|
|
20240319,115400,11190757850,3125,3125,3130,3125,553
|
|
20240319,115300,11189028710,3130,3130,3140,3125,1171
|
|
20240319,115200,11185363490,3130,3125,3130,3120,5660
|
|
20240319,115100,11167675945,3120,3120,3125,3120,15974
|
|
20240319,115000,11117826355,3120,3125,3130,3120,5365
|
|
20240319,114900,11101070135,3125,3135,3135,3125,26428
|
|
20240319,114800,11018371860,3135,3140,3145,3135,5731
|
|
20240319,114700,11000373835,3140,3140,3145,3135,3569
|
|
20240319,114600,10989159445,3145,3140,3145,3135,1786
|
|
20240319,114500,10983548400,3140,3140,3145,3135,11089
|
|
20240319,114400,10948729835,3145,3140,3150,3140,552
|
|
20240319,114300,10946994905,3145,3150,3155,3140,14273
|
|
20240319,114200,10902084890,3150,3155,3155,3150,4254
|
|
20240319,114100,10888682575,3155,3150,3155,3150,4651
|
|
20240319,114000,10874014215,3155,3145,3155,3140,10817
|
|
20240319,113900,10839961475,3145,3145,3145,3140,3859
|
|
20240319,113800,10827825780,3145,3150,3150,3140,7671
|
|
20240319,113700,10803690090,3150,3130,3150,3130,11517
|
|
20240319,113600,10767501645,3130,3135,3135,3130,2166
|
|
20240319,113500,10760718820,3135,3135,3135,3125,1576
|
|
20240319,113400,10755787175,3140,3135,3140,3130,11581
|
|
20240319,113300,10719525405,3135,3140,3140,3135,895
|
|
20240319,113200,10716719000,3140,3135,3140,3135,1050
|
|
20240319,113100,10713427135,3140,3135,3140,3135,2207
|
|
20240319,113000,10706508135,3135,3135,3140,3135,801
|
|
20240319,112900,10703996750,3135,3140,3140,3135,539
|
|
20240319,112800,10702306190,3140,3140,3145,3135,2323
|
|
20240319,112700,10695017530,3145,3140,3145,3135,3690
|
|
20240319,112600,10683436270,3145,3140,3145,3135,7943
|
|
20240319,112500,10658492330,3140,3135,3140,3135,3218
|
|
20240319,112400,10648396990,3140,3145,3145,3140,2518
|
|
20240319,112300,10640490455,3145,3140,3145,3135,1075
|
|
20240319,112200,10637115875,3140,3145,3145,3135,2398
|
|
20240319,112100,10629586425,3145,3150,3150,3130,12162
|
|
20240319,112000,10591453475,3150,3140,3150,3135,14671
|
|
20240319,111900,10545366580,3140,3145,3145,3135,6946
|
|
20240319,111800,10523575195,3145,3135,3145,3130,23012
|
|
20240319,111700,10451404475,3130,3135,3135,3130,696
|
|
20240319,111600,10449225620,3130,3125,3135,3125,2454
|
|
20240319,111500,10441545620,3135,3130,3135,3125,2536
|
|
20240319,111400,10433610235,3135,3130,3135,3130,1906
|
|
20240319,111300,10427641355,3130,3130,3135,3130,751
|
|
20240319,111200,10425290210,3130,3130,3130,3130,739
|
|
20240319,111100,10422977140,3125,3125,3130,3125,1154
|
|
20240319,111000,10419368130,3125,3125,3130,3120,11603
|
|
20240319,110900,10383108040,3125,3125,3130,3125,1272
|
|
20240319,110800,10379130765,3125,3135,3135,3125,2501
|
|
20240319,110700,10371303135,3130,3130,3135,3130,754
|
|
20240319,110600,10368943065,3130,3130,3135,3125,2259
|
|
20240319,110500,10361873125,3130,3125,3130,3125,2310
|
|
20240319,110400,10354645905,3125,3125,3130,3125,3062
|
|
20240319,110300,10345071025,3125,3125,3130,3125,877
|
|
20240319,110200,10342330385,3125,3125,3135,3125,4232
|
|
20240319,110100,10329091775,3125,3130,3135,3125,5023
|
|
20240319,110000,10313373165,3130,3130,3140,3125,11399
|
|
20240319,105900,10277657300,3130,3135,3135,3130,300
|
|
20240319,105800,10276717775,3135,3140,3140,3135,3999
|
|
20240319,105700,10264180735,3140,3135,3140,3135,3938
|
|
20240319,105600,10251834760,3130,3130,3135,3130,3311
|
|
20240319,105500,10241470760,3135,3135,3135,3130,3623
|
|
20240319,105400,10230122525,3130,3120,3140,3110,22065
|
|
20240319,105300,10161103605,3120,3115,3120,3115,1498
|
|
20240319,105200,10156437160,3120,3120,3120,3120,2297
|
|
20240319,105100,10149270520,3120,3120,3125,3115,8847
|
|
20240319,105000,10121692860,3120,3120,3120,3120,1514
|
|
20240319,104900,10116969180,3120,3125,3125,3120,51
|
|
20240319,104800,10116809905,3125,3120,3125,3120,1961
|
|
20240319,104700,10110686150,3125,3125,3125,3120,5223
|
|
20240319,104600,10094372240,3125,3120,3125,3120,3594
|
|
20240319,104500,10083153940,3120,3120,3125,3120,836
|
|
20240319,104400,10080545295,3125,3125,3125,3120,781
|
|
20240319,104300,10078107015,3125,3120,3125,3115,1413
|
|
20240319,104200,10073700470,3120,3120,3125,3120,7224
|
|
20240319,104100,10051161435,3125,3115,3125,3115,2430
|
|
20240319,104000,10043578420,3120,3110,3120,3110,2357
|
|
20240319,103900,10036234485,3115,3115,3115,3110,840
|
|
20240319,103800,10033620825,3115,3110,3115,3105,533
|
|
20240319,103700,10031962085,3105,3115,3115,3105,5040
|
|
20240319,103600,10016293000,3120,3105,3120,3100,14763
|
|
20240319,103500,9970442515,3105,3105,3110,3100,10179
|
|
20240319,103400,9938862945,3110,3100,3110,3100,5111
|
|
20240319,103300,9923003725,3100,3110,3110,3095,7657
|
|
20240319,103200,9899267790,3100,3120,3120,3095,80387
|
|
20240319,103100,9649710235,3120,3125,3125,3120,8049
|
|
20240319,103000,9624594660,3125,3125,3125,3125,22
|
|
20240319,102900,9624525910,3120,3120,3125,3115,2917
|
|
20240319,102800,9615422220,3120,3120,3130,3120,4245
|
|
20240319,102700,9602167295,3120,3125,3125,3120,1272
|
|
20240319,102600,9598196345,3120,3120,3125,3120,1632
|
|
20240319,102500,9593104240,3120,3125,3125,3120,7320
|
|
20240319,102400,9570262710,3130,3120,3130,3120,7273
|
|
20240319,102300,9547539135,3120,3120,3120,3115,1802
|
|
20240319,102200,9541916905,3120,3120,3125,3115,3068
|
|
20240319,102100,9532345900,3120,3115,3125,3115,10838
|
|
20240319,102000,9498533030,3120,3115,3120,3110,3009
|
|
20240319,101900,9489163605,3115,3115,3120,3110,1294
|
|
20240319,101800,9485133985,3120,3110,3120,3110,5803
|
|
20240319,101700,9467074555,3110,3120,3120,3110,23863
|
|
20240319,101600,9392817285,3115,3120,3125,3115,8282
|
|
20240319,101500,9366980375,3120,3125,3125,3120,2692
|
|
20240319,101400,9358572175,3125,3125,3125,3120,2316
|
|
20240319,101300,9351337520,3120,3120,3130,3120,3085
|
|
20240319,101200,9341708120,3130,3130,3135,3120,11634
|
|
20240319,101100,9305333785,3130,3135,3135,3125,6356
|
|
20240319,101000,9285425785,3135,3135,3140,3135,7691
|
|
20240319,100900,9261295610,3140,3140,3140,3135,10412
|
|
20240319,100800,9228602165,3135,3135,3135,3130,10824
|
|
20240319,100700,9194680110,3135,3130,3135,3125,9456
|
|
20240319,100600,9165083965,3130,3130,3130,3125,6253
|
|
20240319,100500,9145532855,3130,3125,3130,3125,6043
|
|
20240319,100400,9126642850,3130,3130,3130,3125,2916
|
|
20240319,100300,9117527550,3130,3130,3130,3125,7367
|
|
20240319,100200,9094483385,3130,3130,3130,3125,9344
|
|
20240319,100100,9065237570,3130,3120,3130,3120,4042
|
|
20240319,100000,9052609135,3125,3120,3125,3120,11756
|
|
20240319,095900,9015908770,3120,3115,3120,3115,2614
|
|
20240319,095800,9007753715,3115,3115,3120,3110,3415
|
|
20240319,095700,8997118390,3115,3110,3120,3105,6711
|
|
20240319,095600,8976225610,3115,3105,3115,3105,4444
|
|
20240319,095500,8962413495,3110,3110,3115,3105,4732
|
|
20240319,095400,8947709665,3110,3105,3115,3105,2351
|
|
20240319,095300,8940397275,3105,3110,3115,3100,5904
|
|
20240319,095200,8922043505,3115,3105,3115,3105,534
|
|
20240319,095100,8920380945,3105,3110,3120,3090,114781
|
|
20240319,095000,8565224010,3115,3120,3125,3115,14348
|
|
20240319,094900,8520496730,3120,3120,3125,3115,3012
|
|
20240319,094800,8511099390,3120,3120,3120,3120,1920
|
|
20240319,094700,8505108990,3120,3120,3120,3110,7158
|
|
20240319,094600,8482812360,3115,3110,3120,3110,5402
|
|
20240319,094500,8465997960,3105,3110,3120,3105,18658
|
|
20240319,094400,8408031225,3110,3110,3120,3105,25431
|
|
20240319,094300,8329004020,3115,3120,3120,3110,18755
|
|
20240319,094200,8270616015,3110,3115,3120,3105,17159
|
|
20240319,094100,8217235945,3115,3120,3120,3115,5449
|
|
20240319,094000,8200256875,3120,3115,3120,3115,4791
|
|
20240319,093900,8185314790,3120,3120,3135,3120,27356
|
|
20240319,093800,8099836540,3120,3115,3130,3110,29443
|
|
20240319,093700,8007908515,3115,3110,3115,3105,26673
|
|
20240319,093600,7924934230,3110,3100,3110,3100,9593
|
|
20240319,093500,7895147400,3105,3100,3105,3090,12820
|
|
20240319,093400,7855440025,3100,3100,3105,3095,9433
|
|
20240319,093300,7826201505,3100,3095,3105,3090,15039
|
|
20240319,093200,7779599890,3095,3100,3105,3090,20209
|
|
20240319,093100,7717026495,3100,3105,3105,3095,10048
|
|
20240319,093000,7685876525,3105,3095,3105,3090,10573
|
|
20240319,092900,7653127140,3095,3095,3095,3090,5941
|
|
20240319,092800,7634743815,3095,3100,3100,3095,13535
|
|
20240319,092700,7592830765,3100,3090,3105,3090,31903
|
|
20240319,092600,7494017265,3090,3095,3095,3090,10234
|
|
20240319,092500,7462383245,3090,3095,3100,3090,17693
|
|
20240319,092400,7407664505,3095,3085,3100,3085,16385
|
|
20240319,092300,7357006500,3085,3085,3100,3080,23612
|
|
20240319,092200,7284020830,3075,3090,3100,3070,131716
|
|
20240319,092100,6878216290,3090,3095,3100,3090,63233
|
|
20240319,092000,6682420875,3095,3095,3100,3080,94733
|
|
20240319,091900,6389658460,3090,3140,3145,3075,561194
|
|
20240319,091800,4649191250,3145,3170,3170,3140,56805
|
|
20240319,091700,4470212250,3160,3160,3175,3160,22635
|
|
20240319,091600,4398541320,3165,3160,3170,3150,16600
|
|
20240319,091500,4346158675,3155,3150,3160,3135,66090
|
|
20240319,091400,4138262235,3155,3175,3180,3145,114999
|
|
20240319,091300,3775090930,3180,3190,3190,3170,43009
|
|
20240319,091200,3638481235,3185,3185,3190,3185,9573
|
|
20240319,091100,3607982905,3190,3205,3205,3180,8783
|
|
20240319,091000,3579985095,3200,3175,3205,3165,49048
|
|
20240319,090900,3423702960,3170,3180,3180,3170,16170
|
|
20240319,090800,3372396015,3175,3170,3180,3165,39285
|
|
20240319,090700,3247849995,3170,3200,3200,3165,74398
|
|
20240319,090600,3011287360,3200,3195,3210,3190,77908
|
|
20240319,090500,2761886025,3190,3190,3205,3165,50625
|
|
20240319,090400,2600313660,3190,3170,3190,3145,199195
|
|
20240319,090300,1971341140,3170,3200,3205,3165,76015
|
|
20240319,090200,1729517890,3200,3180,3200,3170,49710
|
|
20240319,090100,1571206185,3180,3175,3195,3155,107954
|
|
20240319,090000,1228823610,3175,3160,3190,3125,328523
|