619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,191500,7905114605,2135,2135,2135,2135,0
|
|
20240329,191400,7905114605,2135,2135,2135,2135,0
|
|
20240329,191300,7905114605,2135,2135,2135,2135,0
|
|
20240329,191200,7905114605,2135,2135,2135,2135,0
|
|
20240329,191100,7905114605,2135,2135,2135,2135,0
|
|
20240329,191000,7905114605,2135,2135,2135,2135,0
|
|
20240329,190900,7905114605,2135,2135,2135,2135,0
|
|
20240329,190800,7905114605,2135,2135,2135,2135,0
|
|
20240329,190700,7905114605,2135,2135,2135,2135,0
|
|
20240329,190600,7905114605,2135,2135,2135,2135,0
|
|
20240329,190500,7905114605,2135,2135,2135,2135,0
|
|
20240329,190400,7905114605,2135,2135,2135,2135,0
|
|
20240329,190300,7905114605,2135,2135,2135,2135,0
|
|
20240329,190200,7905114605,2135,2135,2135,2135,0
|
|
20240329,190100,7905114605,2135,2135,2135,2135,0
|
|
20240329,190000,7905114605,2135,2135,2135,2135,0
|
|
20240329,185900,7905114605,2135,2135,2135,2135,0
|
|
20240329,185800,7905114605,2135,2135,2135,2135,0
|
|
20240329,185700,7905114605,2135,2135,2135,2135,0
|
|
20240329,185600,7905114605,2135,2135,2135,2135,0
|
|
20240329,185500,7905114605,2135,2135,2135,2135,0
|
|
20240329,185400,7905114605,2135,2135,2135,2135,0
|
|
20240329,185300,7905114605,2135,2135,2135,2135,0
|
|
20240329,185200,7905114605,2135,2135,2135,2135,0
|
|
20240329,185100,7905114605,2135,2135,2135,2135,0
|
|
20240329,185000,7905114605,2135,2135,2135,2135,0
|
|
20240329,184900,7905114605,2135,2135,2135,2135,0
|
|
20240329,184800,7905114605,2135,2135,2135,2135,0
|
|
20240329,184700,7905114605,2135,2135,2135,2135,0
|
|
20240329,184600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,184500,7905114605,2135,2135,2135,2135,0
|
|
20240329,184400,7905114605,2135,2135,2135,2135,0
|
|
20240329,184300,7905114605,2135,2135,2135,2135,0
|
|
20240329,184200,7905114605,2135,2135,2135,2135,0
|
|
20240329,184100,7905114605,2135,2135,2135,2135,0
|
|
20240329,184000,7905114605,2135,2135,2135,2135,0
|
|
20240329,183900,7905114605,2135,2135,2135,2135,0
|
|
20240329,183800,7905114605,2135,2135,2135,2135,0
|
|
20240329,183700,7905114605,2135,2135,2135,2135,0
|
|
20240329,183600,7905114605,2135,2135,2135,2135,0
|
|
20240329,183500,7905114605,2135,2135,2135,2135,0
|
|
20240329,183400,7905114605,2135,2135,2135,2135,0
|
|
20240329,183300,7905114605,2135,2135,2135,2135,0
|
|
20240329,183200,7905114605,2135,2135,2135,2135,0
|
|
20240329,183100,7905114605,2135,2135,2135,2135,0
|
|
20240329,183000,7905114605,2135,2135,2135,2135,0
|
|
20240329,182900,7905114605,2135,2135,2135,2135,0
|
|
20240329,182800,7905114605,2135,2135,2135,2135,0
|
|
20240329,182700,7905114605,2135,2135,2135,2135,0
|
|
20240329,182600,7905114605,2135,2135,2135,2135,0
|
|
20240329,182500,7905114605,2135,2135,2135,2135,0
|
|
20240329,182400,7905114605,2135,2135,2135,2135,0
|
|
20240329,182300,7905114605,2135,2135,2135,2135,0
|
|
20240329,182200,7905114605,2135,2135,2135,2135,0
|
|
20240329,182100,7905114605,2135,2135,2135,2135,0
|
|
20240329,182000,7905114605,2135,2135,2135,2135,0
|
|
20240329,181900,7905114605,2135,2135,2135,2135,0
|
|
20240329,181800,7905114605,2135,2135,2135,2135,0
|
|
20240329,181700,7905114605,2135,2135,2135,2135,0
|
|
20240329,181600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,181500,7905114605,2135,2135,2135,2135,0
|
|
20240329,181400,7905114605,2135,2135,2135,2135,0
|
|
20240329,181300,7905114605,2135,2135,2135,2135,0
|
|
20240329,181200,7905114605,2135,2135,2135,2135,0
|
|
20240329,181100,7905114605,2135,2135,2135,2135,0
|
|
20240329,181000,7905114605,2135,2135,2135,2135,0
|
|
20240329,180900,7905114605,2135,2135,2135,2135,0
|
|
20240329,180800,7905114605,2135,2135,2135,2135,0
|
|
20240329,180700,7905114605,2135,2135,2135,2135,0
|
|
20240329,180600,7905114605,2135,2135,2135,2135,0
|
|
20240329,180500,7905114605,2135,2135,2135,2135,0
|
|
20240329,180400,7905114605,2135,2135,2135,2135,0
|
|
20240329,180300,7905114605,2135,2135,2135,2135,0
|
|
20240329,180200,7905114605,2135,2135,2135,2135,0
|
|
20240329,180100,7905114605,2135,2135,2135,2135,0
|
|
20240329,180000,7905114605,2135,2135,2135,2135,0
|
|
20240329,175900,7905114605,2135,2135,2135,2135,0
|
|
20240329,175800,7905114605,2135,2135,2135,2135,0
|
|
20240329,175700,7905114605,2135,2135,2135,2135,0
|
|
20240329,175600,7905114605,2135,2135,2135,2135,0
|
|
20240329,175500,7905114605,2135,2135,2135,2135,0
|
|
20240329,175400,7905114605,2135,2135,2135,2135,0
|
|
20240329,175300,7905114605,2135,2135,2135,2135,0
|
|
20240329,175200,7905114605,2135,2135,2135,2135,0
|
|
20240329,175100,7905114605,2135,2135,2135,2135,0
|
|
20240329,175000,7905114605,2135,2135,2135,2135,0
|
|
20240329,174900,7905114605,2135,2135,2135,2135,0
|
|
20240329,174800,7905114605,2135,2135,2135,2135,0
|
|
20240329,174700,7905114605,2135,2135,2135,2135,0
|
|
20240329,174600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,174500,7905114605,2135,2135,2135,2135,0
|
|
20240329,174400,7905114605,2135,2135,2135,2135,0
|
|
20240329,174300,7905114605,2135,2135,2135,2135,0
|
|
20240329,174200,7905114605,2135,2135,2135,2135,0
|
|
20240329,174100,7905114605,2135,2135,2135,2135,0
|
|
20240329,174000,7905114605,2135,2135,2135,2135,0
|
|
20240329,173900,7905114605,2135,2135,2135,2135,0
|
|
20240329,173800,7905114605,2135,2135,2135,2135,0
|
|
20240329,173700,7905114605,2135,2135,2135,2135,0
|
|
20240329,173600,7905114605,2135,2135,2135,2135,0
|
|
20240329,173500,7905114605,2135,2135,2135,2135,0
|
|
20240329,173400,7905114605,2135,2135,2135,2135,0
|
|
20240329,173300,7905114605,2135,2135,2135,2135,0
|
|
20240329,173200,7905114605,2135,2135,2135,2135,0
|
|
20240329,173100,7905114605,2135,2135,2135,2135,0
|
|
20240329,173000,7905114605,2135,2135,2135,2135,0
|
|
20240329,172900,7905114605,2135,2135,2135,2135,0
|
|
20240329,172800,7905114605,2135,2135,2135,2135,0
|
|
20240329,172700,7905114605,2135,2135,2135,2135,0
|
|
20240329,172600,7905114605,2135,2135,2135,2135,0
|
|
20240329,172500,7905114605,2135,2135,2135,2135,0
|
|
20240329,172400,7905114605,2135,2135,2135,2135,0
|
|
20240329,172300,7905114605,2135,2135,2135,2135,0
|
|
20240329,172200,7905114605,2135,2135,2135,2135,0
|
|
20240329,172100,7905114605,2135,2135,2135,2135,0
|
|
20240329,172000,7905114605,2135,2135,2135,2135,0
|
|
20240329,171900,7905114605,2135,2135,2135,2135,0
|
|
20240329,171800,7905114605,2135,2135,2135,2135,0
|
|
20240329,171700,7905114605,2135,2135,2135,2135,0
|
|
20240329,171600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,171500,7905114605,2135,2135,2135,2135,0
|
|
20240329,171400,7905114605,2135,2135,2135,2135,0
|
|
20240329,171300,7905114605,2135,2135,2135,2135,0
|
|
20240329,171200,7905114605,2135,2135,2135,2135,0
|
|
20240329,171100,7905114605,2135,2135,2135,2135,0
|
|
20240329,171000,7905114605,2135,2135,2135,2135,0
|
|
20240329,170900,7905114605,2135,2135,2135,2135,0
|
|
20240329,170800,7905114605,2135,2135,2135,2135,0
|
|
20240329,170700,7905114605,2135,2135,2135,2135,0
|
|
20240329,170600,7905114605,2135,2135,2135,2135,0
|
|
20240329,170500,7905114605,2135,2135,2135,2135,0
|
|
20240329,170400,7905114605,2135,2135,2135,2135,0
|
|
20240329,170300,7905114605,2135,2135,2135,2135,0
|
|
20240329,170200,7905114605,2135,2135,2135,2135,0
|
|
20240329,170100,7905114605,2135,2135,2135,2135,0
|
|
20240329,170000,7905114605,2135,2135,2135,2135,0
|
|
20240329,165900,7905114605,2135,2135,2135,2135,0
|
|
20240329,165800,7905114605,2135,2135,2135,2135,0
|
|
20240329,165700,7905114605,2135,2135,2135,2135,0
|
|
20240329,165600,7905114605,2135,2135,2135,2135,0
|
|
20240329,165500,7905114605,2135,2135,2135,2135,0
|
|
20240329,165400,7905114605,2135,2135,2135,2135,0
|
|
20240329,165300,7905114605,2135,2135,2135,2135,0
|
|
20240329,165200,7905114605,2135,2135,2135,2135,0
|
|
20240329,165100,7905114605,2135,2135,2135,2135,0
|
|
20240329,165000,7905114605,2135,2135,2135,2135,0
|
|
20240329,164900,7905114605,2135,2135,2135,2135,0
|
|
20240329,164800,7905114605,2135,2135,2135,2135,0
|
|
20240329,164700,7905114605,2135,2135,2135,2135,0
|
|
20240329,164600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,164500,7905114605,2135,2135,2135,2135,0
|
|
20240329,164400,7905114605,2135,2135,2135,2135,0
|
|
20240329,164300,7905114605,2135,2135,2135,2135,0
|
|
20240329,164200,7905114605,2135,2135,2135,2135,0
|
|
20240329,164100,7905114605,2135,2135,2135,2135,0
|
|
20240329,164000,7905114605,2135,2135,2135,2135,0
|
|
20240329,163900,7905114605,2135,2135,2135,2135,0
|
|
20240329,163800,7905114605,2135,2135,2135,2135,0
|
|
20240329,163700,7905114605,2135,2135,2135,2135,0
|
|
20240329,163600,7905114605,2135,2135,2135,2135,0
|
|
20240329,163500,7905114605,2135,2135,2135,2135,0
|
|
20240329,163400,7905114605,2135,2135,2135,2135,0
|
|
20240329,163300,7905114605,2135,2135,2135,2135,0
|
|
20240329,163200,7905114605,2135,2135,2135,2135,0
|
|
20240329,163100,7905114605,2135,2135,2135,2135,0
|
|
20240329,163000,7905114605,2135,2135,2135,2135,0
|
|
20240329,162900,7905114605,2135,2135,2135,2135,0
|
|
20240329,162800,7905114605,2135,2135,2135,2135,0
|
|
20240329,162700,7905114605,2135,2135,2135,2135,0
|
|
20240329,162600,7905114605,2135,2135,2135,2135,0
|
|
20240329,162500,7905114605,2135,2135,2135,2135,0
|
|
20240329,162400,7905114605,2135,2135,2135,2135,0
|
|
20240329,162300,7905114605,2135,2135,2135,2135,0
|
|
20240329,162200,7905114605,2135,2135,2135,2135,0
|
|
20240329,162100,7905114605,2135,2135,2135,2135,0
|
|
20240329,162000,7905114605,2135,2135,2135,2135,0
|
|
20240329,161900,7905114605,2135,2135,2135,2135,0
|
|
20240329,161800,7905114605,2135,2135,2135,2135,0
|
|
20240329,161700,7905114605,2135,2135,2135,2135,0
|
|
20240329,161600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,161500,7905114605,2135,2135,2135,2135,0
|
|
20240329,161400,7905114605,2135,2135,2135,2135,0
|
|
20240329,161300,7905114605,2135,2135,2135,2135,0
|
|
20240329,161200,7905114605,2135,2135,2135,2135,0
|
|
20240329,161100,7905114605,2135,2135,2135,2135,0
|
|
20240329,161000,7905114605,2135,2135,2135,2135,0
|
|
20240329,160900,7905114605,2135,2135,2135,2135,0
|
|
20240329,160800,7905114605,2135,2135,2135,2135,0
|
|
20240329,160700,7905114605,2135,2135,2135,2135,0
|
|
20240329,160600,7905114605,2135,2135,2135,2135,0
|
|
20240329,160500,7905114605,2135,2135,2135,2135,0
|
|
20240329,160400,7905114605,2135,2135,2135,2135,0
|
|
20240329,160300,7905114605,2135,2135,2135,2135,0
|
|
20240329,160200,7905114605,2135,2135,2135,2135,0
|
|
20240329,160100,7905114605,2135,2135,2135,2135,0
|
|
20240329,160000,7905114605,2135,2135,2135,2135,0
|
|
20240329,155900,7905114605,2135,2135,2135,2135,0
|
|
20240329,155800,7905114605,2135,2135,2135,2135,0
|
|
20240329,155700,7905114605,2135,2135,2135,2135,0
|
|
20240329,155600,7905114605,2135,2135,2135,2135,0
|
|
20240329,155500,7905114605,2135,2135,2135,2135,0
|
|
20240329,155400,7905114605,2135,2135,2135,2135,0
|
|
20240329,155300,7905114605,2135,2135,2135,2135,0
|
|
20240329,155200,7905114605,2135,2135,2135,2135,0
|
|
20240329,155100,7905114605,2135,2135,2135,2135,0
|
|
20240329,155000,7905114605,2135,2135,2135,2135,0
|
|
20240329,154900,7905114605,2135,2135,2135,2135,0
|
|
20240329,154800,7905114605,2135,2135,2135,2135,0
|
|
20240329,154700,7905114605,2135,2135,2135,2135,0
|
|
20240329,154600,7905114605,2135,2135,2135,2135,98378
|
|
20240329,154500,7905114605,2135,2135,2135,2135,0
|
|
20240329,154400,7905114605,2135,2135,2135,2135,0
|
|
20240329,154300,7905114605,2135,2135,2135,2135,0
|
|
20240329,154200,7905114605,2135,2135,2135,2135,0
|
|
20240329,154100,7905114605,2135,2135,2135,2135,0
|
|
20240329,154000,7905114605,2135,2135,2135,2135,0
|
|
20240329,153900,7905114605,2135,2135,2135,2135,0
|
|
20240329,153800,7905114605,2135,2135,2135,2135,0
|
|
20240329,153700,7905114605,2135,2135,2135,2135,0
|
|
20240329,153600,7905114605,2135,2135,2135,2135,0
|
|
20240329,153500,7905114605,2135,2135,2135,2135,0
|
|
20240329,153400,7905114605,2135,2135,2135,2135,0
|
|
20240329,153300,7905114605,2135,2135,2135,2135,0
|
|
20240329,153200,7905114605,2135,2135,2135,2135,0
|
|
20240329,153100,7905114605,2135,2135,2135,2135,0
|
|
20240329,153000,7905114605,2135,2135,2135,2135,98378
|
|
20240329,152900,7695077575,2140,2140,2140,2140,0
|
|
20240329,152800,7695077575,2140,2140,2140,2140,0
|
|
20240329,152700,7695077575,2140,2140,2140,2140,0
|
|
20240329,152600,7695077575,2140,2140,2140,2140,0
|
|
20240329,152500,7695077575,2140,2140,2140,2140,0
|
|
20240329,152400,7695077575,2140,2140,2140,2140,0
|
|
20240329,152300,7695077575,2140,2140,2140,2140,0
|
|
20240329,152200,7695077575,2140,2140,2140,2140,0
|
|
20240329,152100,7695077575,2140,2140,2140,2140,0
|
|
20240329,152000,7695077575,2140,2140,2140,2140,0
|
|
20240329,151900,7695077575,2140,2150,2160,2140,20599
|
|
20240329,151800,7650815110,2145,2145,2150,2145,12919
|
|
20240329,151700,7623102240,2150,2155,2155,2145,5217
|
|
20240329,151600,7611903245,2145,2145,2155,2145,658
|
|
20240329,151500,7610491825,2145,2140,2145,2140,16259
|
|
20240329,151400,7575690305,2145,2150,2155,2145,27276
|
|
20240329,151300,7517101880,2155,2155,2160,2155,2826
|
|
20240329,151200,7511011820,2155,2155,2155,2150,4074
|
|
20240329,151100,7502242620,2155,2155,2160,2150,5897
|
|
20240329,151000,7489539585,2155,2155,2160,2155,3070
|
|
20240329,150900,7482917690,2165,2155,2165,2150,14034
|
|
20240329,150800,7452577670,2155,2155,2160,2150,3433
|
|
20240329,150700,7445179530,2160,2160,2165,2160,421
|
|
20240329,150600,7444268620,2165,2160,2170,2155,8690
|
|
20240329,150500,7425464285,2160,2155,2165,2150,27217
|
|
20240329,150400,7366775330,2160,2165,2165,2155,1920
|
|
20240329,150300,7362625070,2160,2160,2165,2155,5650
|
|
20240329,150200,7350421300,2155,2155,2160,2155,2325
|
|
20240329,150100,7345410425,2155,2160,2160,2155,1451
|
|
20240329,150000,7342281265,2160,2155,2160,2150,1711
|
|
20240329,145900,7338602580,2155,2145,2155,2145,4171
|
|
20240329,145800,7329636010,2145,2150,2150,2145,321
|
|
20240329,145700,7328946370,2150,2150,2150,2145,2274
|
|
20240329,145600,7324057925,2150,2145,2150,2145,1140
|
|
20240329,145500,7321612055,2145,2145,2145,2145,884
|
|
20240329,145400,7319715875,2145,2145,2150,2145,2903
|
|
20240329,145300,7313481310,2145,2150,2150,2140,8705
|
|
20240329,145200,7294821525,2145,2145,2150,2140,7052
|
|
20240329,145100,7279695565,2140,2145,2150,2140,20465
|
|
20240329,145000,7235827740,2145,2145,2150,2145,247
|
|
20240329,144900,7235297920,2145,2145,2150,2145,5335
|
|
20240329,144800,7223853845,2145,2145,2150,2145,6574
|
|
20240329,144700,7209752365,2145,2145,2150,2145,896
|
|
20240329,144600,7207829770,2145,2145,2145,2140,2800
|
|
20240329,144500,7201830915,2140,2145,2145,2140,3309
|
|
20240329,144400,7194748635,2145,2140,2145,2140,3528
|
|
20240329,144300,7187196530,2140,2145,2145,2140,13367
|
|
20240329,144200,7158589345,2140,2145,2150,2140,10059
|
|
20240329,144100,7137014530,2145,2145,2155,2145,1136
|
|
20240329,144000,7134577785,2145,2145,2145,2145,13106
|
|
20240329,143900,7106465415,2155,2150,2155,2145,12055
|
|
20240329,143800,7080583970,2150,2160,2160,2150,3614
|
|
20240329,143700,7072791780,2160,2150,2160,2150,1102
|
|
20240329,143600,7070421410,2150,2150,2160,2150,10800
|
|
20240329,143500,7047197400,2150,2155,2160,2150,11266
|
|
20240329,143400,7022905950,2160,2160,2190,2155,41977
|
|
20240329,143300,6932027575,2150,2155,2160,2150,10429
|
|
20240329,143200,6909528280,2150,2150,2155,2145,5266
|
|
20240329,143100,6898205405,2155,2150,2155,2150,15827
|
|
20240329,143000,6864177340,2150,2150,2150,2145,13913
|
|
20240329,142900,6834333400,2145,2150,2150,2145,8797
|
|
20240329,142800,6815462335,2150,2155,2155,2145,3271
|
|
20240329,142700,6808428450,2150,2150,2150,2150,142
|
|
20240329,142600,6808123150,2150,2150,2155,2150,5208
|
|
20240329,142500,6796925945,2150,2155,2155,2150,3044
|
|
20240329,142400,6790378540,2150,2150,2150,2150,2922
|
|
20240329,142300,6784096240,2145,2150,2150,2145,6801
|
|
20240329,142200,6769502415,2150,2150,2150,2150,4647
|
|
20240329,142100,6759511365,2150,2150,2150,2150,11749
|
|
20240329,142000,6734251015,2150,2150,2155,2150,12250
|
|
20240329,141900,6707911015,2150,2150,2150,2150,5439
|
|
20240329,141800,6696217165,2150,2155,2155,2150,21102
|
|
20240329,141700,6650834400,2155,2155,2160,2150,16484
|
|
20240329,141600,6615311805,2150,2155,2160,2150,3861
|
|
20240329,141500,6606991615,2155,2155,2160,2155,11876
|
|
20240329,141400,6581398830,2155,2160,2160,2155,10423
|
|
20240329,141300,6558923525,2155,2160,2160,2155,2132
|
|
20240329,141200,6554327440,2155,2160,2160,2155,1283
|
|
20240329,141100,6551562060,2160,2155,2160,2155,5243
|
|
20240329,141000,6540263385,2155,2150,2155,2150,6139
|
|
20240329,140900,6527041440,2150,2155,2155,2150,13498
|
|
20240329,140800,6497953265,2155,2155,2160,2155,7870
|
|
20240329,140700,6480993190,2155,2150,2160,2150,2446
|
|
20240329,140600,6475724310,2155,2165,2165,2155,79259
|
|
20240329,140500,6304644375,2165,2165,2165,2160,24859
|
|
20240329,140400,6250846390,2165,2160,2165,2160,2183
|
|
20240329,140300,6246130580,2160,2160,2160,2160,5013
|
|
20240329,140200,6235302500,2160,2165,2165,2160,2965
|
|
20240329,140100,6228898050,2165,2165,2165,2160,11096
|
|
20240329,140000,6204884975,2165,2165,2165,2160,604
|
|
20240329,135900,6203577830,2165,2165,2165,2165,18
|
|
20240329,135800,6203538860,2160,2160,2165,2160,1771
|
|
20240329,135700,6199712145,2160,2165,2165,2160,940
|
|
20240329,135600,6197680075,2165,2165,2165,2160,915
|
|
20240329,135500,6195700380,2170,2160,2170,2160,1620
|
|
20240329,135400,6192201080,2160,2165,2165,2160,777
|
|
20240329,135300,6190522455,2165,2165,2165,2160,20409
|
|
20240329,135200,6146435995,2165,2170,2170,2165,3493
|
|
20240329,135100,6138873370,2165,2165,2170,2165,12317
|
|
20240329,135000,6112206915,2170,2165,2175,2165,489
|
|
20240329,134900,6111145130,2170,2165,2170,2165,612
|
|
20240329,134800,6109817255,2165,2165,2165,2165,101
|
|
20240329,134700,6109598590,2165,2175,2175,2165,13865
|
|
20240329,134600,6079578335,2175,2175,2180,2165,10238
|
|
20240329,134500,6057396975,2175,2170,2175,2170,3512
|
|
20240329,134400,6049761390,2170,2170,2170,2170,518
|
|
20240329,134300,6048637330,2170,2165,2180,2165,509
|
|
20240329,134200,6047527795,2180,2180,2180,2165,9910
|
|
20240329,134100,6026022845,2180,2170,2180,2170,3755
|
|
20240329,134000,6017839970,2170,2170,2180,2170,3419
|
|
20240329,133900,6010398105,2180,2170,2180,2170,1722
|
|
20240329,133800,6006647315,2170,2170,2180,2170,342
|
|
20240329,133700,6005904965,2180,2180,2180,2170,2328
|
|
20240329,133600,6000829935,2180,2170,2180,2170,1552
|
|
20240329,133500,5997462085,2170,2175,2175,2170,1299
|
|
20240329,133400,5994636775,2175,2175,2175,2175,631
|
|
20240329,133300,5993264350,2175,2175,2175,2175,0
|
|
20240329,133200,5993264350,2175,2175,2175,2170,1359
|
|
20240329,133100,5990308575,2170,2175,2175,2170,113
|
|
20240329,133000,5990063300,2170,2180,2180,2170,239
|
|
20240329,132900,5989543505,2165,2175,2180,2165,4089
|
|
20240329,132800,5980670605,2175,2170,2175,2170,4578
|
|
20240329,132700,5970716150,2175,2175,2175,2170,7600
|
|
20240329,132600,5954223815,2170,2175,2175,2170,5778
|
|
20240329,132500,5941685480,2175,2170,2175,2170,3099
|
|
20240329,132400,5934960250,2170,2170,2170,2170,1441
|
|
20240329,132300,5931833280,2170,2170,2170,2170,3179
|
|
20240329,132200,5924934850,2170,2170,2170,2170,500
|
|
20240329,132100,5923849850,2170,2170,2170,2170,1185
|
|
20240329,132000,5921278400,2170,2170,2175,2170,3953
|
|
20240329,131900,5912700110,2175,2170,2175,2170,3281
|
|
20240329,131800,5905574790,2170,2175,2175,2170,2808
|
|
20240329,131700,5899467405,2175,2170,2175,2170,753
|
|
20240329,131600,5897830635,2175,2175,2175,2170,32
|
|
20240329,131500,5897761135,2175,2170,2175,2170,3519
|
|
20240329,131400,5890123820,2170,2170,2170,2170,217
|
|
20240329,131300,5889652930,2170,2170,2175,2170,415
|
|
20240329,131200,5888751445,2170,2170,2170,2170,1389
|
|
20240329,131100,5885737315,2170,2170,2170,2170,4401
|
|
20240329,131000,5876187145,2170,2170,2170,2170,1729
|
|
20240329,130900,5872435215,2170,2180,2180,2170,13183
|
|
20240329,130800,5843746690,2175,2175,2175,2175,406
|
|
20240329,130700,5842863640,2175,2180,2180,2175,2300
|
|
20240329,130600,5837861135,2175,2180,2180,2175,607
|
|
20240329,130500,5836537975,2180,2175,2180,2175,299
|
|
20240329,130400,5835886900,2180,2180,2180,2180,125
|
|
20240329,130300,5835614400,2180,2180,2180,2175,3406
|
|
20240329,130200,5828193030,2175,2180,2180,2175,11498
|
|
20240329,130100,5803158770,2175,2180,2180,2175,1235
|
|
20240329,130000,5800467635,2175,2175,2175,2175,1309
|
|
20240329,125900,5797620560,2180,2185,2185,2180,3965
|
|
20240329,125800,5788976610,2185,2175,2185,2175,3875
|
|
20240329,125700,5780516445,2180,2180,2180,2180,5409
|
|
20240329,125600,5768724825,2180,2170,2180,2170,1502
|
|
20240329,125500,5765452980,2175,2170,2180,2170,1112
|
|
20240329,125400,5763034920,2170,2170,2170,2170,11
|
|
20240329,125300,5763011050,2175,2175,2180,2175,8398
|
|
20240329,125200,5744730400,2175,2185,2185,2175,13055
|
|
20240329,125100,5716268230,2180,2180,2180,2180,2632
|
|
20240329,125000,5710530470,2190,2175,2190,2175,8214
|
|
20240329,124900,5692543940,2185,2185,2190,2175,8385
|
|
20240329,124800,5674252355,2190,2185,2190,2175,7569
|
|
20240329,124700,5657701790,2180,2185,2185,2175,4006
|
|
20240329,124600,5648948715,2180,2185,2185,2180,13898
|
|
20240329,124500,5618619500,2185,2180,2185,2180,9393
|
|
20240329,124400,5598118300,2180,2185,2185,2180,1020
|
|
20240329,124300,5595893475,2180,2175,2180,2175,5735
|
|
20240329,124200,5583396175,2175,2175,2175,2175,110
|
|
20240329,124100,5583156925,2180,2170,2180,2170,126
|
|
20240329,124000,5582882645,2175,2175,2175,2175,331
|
|
20240329,123900,5582162720,2175,2175,2175,2175,1253
|
|
20240329,123800,5579437445,2175,2180,2180,2170,1126
|
|
20240329,123700,5576988085,2180,2175,2180,2175,2553
|
|
20240329,123600,5571426615,2175,2170,2175,2165,9458
|
|
20240329,123500,5550923480,2175,2175,2175,2170,507
|
|
20240329,123400,5549820770,2175,2175,2175,2165,2046
|
|
20240329,123300,5545371105,2175,2175,2175,2175,10
|
|
20240329,123200,5545349355,2165,2175,2175,2165,11676
|
|
20240329,123100,5520056585,2175,2170,2175,2170,82
|
|
20240329,123000,5519878245,2175,2170,2175,2170,8542
|
|
20240329,122900,5501339780,2170,2170,2170,2170,74
|
|
20240329,122800,5501179200,2170,2170,2170,2170,1498
|
|
20240329,122700,5497928540,2170,2170,2170,2165,220
|
|
20240329,122600,5497451715,2165,2170,2170,2165,493
|
|
20240329,122500,5496382185,2170,2175,2175,2170,4185
|
|
20240329,122400,5487287975,2175,2175,2175,2175,786
|
|
20240329,122300,5485578425,2175,2175,2175,2170,352
|
|
20240329,122200,5484812830,2175,2170,2175,2170,1795
|
|
20240329,122100,5480917165,2165,2170,2170,2165,131
|
|
20240329,122000,5480633040,2170,2170,2170,2170,181
|
|
20240329,121900,5480240270,2170,2170,2170,2170,1179
|
|
20240329,121800,5477681840,2175,2170,2175,2165,2902
|
|
20240329,121700,5471380365,2160,2165,2170,2160,16054
|
|
20240329,121600,5436618460,2165,2165,2165,2165,5666
|
|
20240329,121500,5424351570,2165,2160,2170,2160,3748
|
|
20240329,121400,5416242930,2165,2165,2165,2165,6634
|
|
20240329,121300,5401880320,2165,2165,2170,2165,4075
|
|
20240329,121200,5393057890,2165,2165,2170,2165,9604
|
|
20240329,121100,5372264980,2170,2170,2170,2165,1598
|
|
20240329,121000,5368798245,2170,2165,2170,2165,2788
|
|
20240329,120900,5362754545,2165,2165,2170,2165,8884
|
|
20240329,120800,5343520000,2165,2180,2180,2165,46807
|
|
20240329,120700,5241681025,2180,2185,2185,2180,291
|
|
20240329,120600,5241045865,2185,2180,2185,2180,1885
|
|
20240329,120500,5236931100,2180,2185,2185,2180,1165
|
|
20240329,120400,5234386170,2180,2180,2185,2180,4121
|
|
20240329,120300,5225399395,2180,2180,2185,2180,78
|
|
20240329,120200,5225229330,2185,2180,2185,2180,1020
|
|
20240329,120100,5223001175,2185,2180,2185,2180,2067
|
|
20240329,120000,5218489615,2180,2180,2180,2180,1212
|
|
20240329,115900,5215847455,2190,2180,2190,2180,5544
|
|
20240329,115800,5203734350,2180,2180,2185,2180,104
|
|
20240329,115700,5203507130,2190,2180,2190,2180,7116
|
|
20240329,115600,5187975290,2180,2180,2180,2180,1620
|
|
20240329,115500,5184443690,2180,2185,2185,2180,2926
|
|
20240329,115400,5178064540,2185,2185,2185,2185,4238
|
|
20240329,115300,5168804510,2185,2185,2185,2185,2118
|
|
20240329,115200,5164176680,2185,2185,2190,2180,3654
|
|
20240329,115100,5156193360,2185,2185,2190,2185,272
|
|
20240329,115000,5155599035,2185,2185,2190,2185,3542
|
|
20240329,114900,5147859760,2185,2185,2185,2185,8132
|
|
20240329,114800,5130091340,2185,2185,2185,2185,8876
|
|
20240329,114700,5110697280,2185,2185,2190,2185,350
|
|
20240329,114600,5109931830,2185,2185,2185,2185,7479
|
|
20240329,114500,5093590215,2185,2185,2190,2185,1227
|
|
20240329,114400,5090908220,2190,2185,2190,2185,235
|
|
20240329,114300,5090394055,2185,2180,2185,2180,4138
|
|
20240329,114200,5081352840,2180,2185,2185,2180,3393
|
|
20240329,114100,5073946095,2185,2185,2185,2185,1419
|
|
20240329,114000,5070845580,2185,2185,2190,2185,1220
|
|
20240329,113900,5068178615,2185,2180,2185,2180,3720
|
|
20240329,113800,5060059150,2185,2185,2190,2185,7783
|
|
20240329,113700,5043052170,2185,2180,2185,2180,3747
|
|
20240329,113600,5034865235,2185,2185,2185,2185,16716
|
|
20240329,113500,4998340775,2185,2190,2190,2185,1952
|
|
20240329,113400,4994074175,2190,2190,2190,2185,1210
|
|
20240329,113300,4991430315,2190,2190,2190,2190,6554
|
|
20240329,113200,4977077055,2190,2190,2195,2190,1765
|
|
20240329,113100,4973210355,2190,2190,2195,2190,3124
|
|
20240329,113000,4966363790,2190,2190,2190,2190,8
|
|
20240329,112900,4966346270,2190,2190,2195,2190,3208
|
|
20240329,112800,4959310750,2190,2190,2195,2190,600
|
|
20240329,112700,4957995285,2190,2190,2190,2185,1690
|
|
20240329,112600,4954294835,2190,2190,2190,2185,2395
|
|
20240329,112500,4949056700,2190,2185,2190,2185,2774
|
|
20240329,112400,4942995120,2185,2190,2190,2185,1673
|
|
20240329,112300,4939334060,2190,2190,2190,2190,929
|
|
20240329,112200,4937299550,2195,2190,2195,2190,17106
|
|
20240329,112100,4899812675,2195,2185,2195,2185,1200
|
|
20240329,112000,4897184405,2185,2190,2190,2185,1500
|
|
20240329,111900,4893900155,2190,2190,2190,2185,6475
|
|
20240329,111800,4879722545,2190,2185,2190,2185,4462
|
|
20240329,111700,4869968035,2185,2195,2195,2185,10731
|
|
20240329,111600,4846457060,2195,2195,2195,2195,349
|
|
20240329,111500,4845691005,2190,2190,2195,2190,5100
|
|
20240329,111400,4834505200,2190,2190,2195,2190,5426
|
|
20240329,111300,4822619510,2190,2195,2195,2190,2208
|
|
20240329,111200,4817775675,2195,2195,2195,2190,14781
|
|
20240329,111100,4785336445,2195,2195,2205,2195,8471
|
|
20240329,111000,4766742590,2195,2210,2210,2195,19885
|
|
20240329,110900,4723045365,2210,2205,2210,2200,5968
|
|
20240329,110800,4709904250,2210,2205,2210,2205,1139
|
|
20240329,110700,4707391665,2200,2210,2220,2200,50023
|
|
20240329,110600,4596757160,2210,2200,2210,2195,8368
|
|
20240329,110500,4578278405,2205,2195,2205,2195,2646
|
|
20240329,110400,4572452460,2195,2195,2200,2195,998
|
|
20240329,110300,4570258110,2195,2195,2200,2195,870
|
|
20240329,110200,4568345880,2205,2200,2205,2195,4562
|
|
20240329,110100,4558305435,2195,2200,2200,2195,11890
|
|
20240329,110000,4532182005,2200,2195,2200,2195,2508
|
|
20240329,105900,4526664630,2200,2200,2200,2195,21274
|
|
20240329,105800,4479928525,2200,2205,2205,2200,9640
|
|
20240329,105700,4458684915,2205,2205,2215,2205,10706
|
|
20240329,105600,4435045850,2205,2215,2225,2205,37580
|
|
20240329,105500,4351710940,2215,2205,2215,2205,9815
|
|
20240329,105400,4330004175,2205,2205,2210,2200,9175
|
|
20240329,105300,4309788745,2205,2215,2220,2205,26021
|
|
20240329,105200,4252184870,2215,2210,2220,2205,33837
|
|
20240329,105100,4177244945,2205,2235,2235,2180,86977
|
|
20240329,105000,3985870070,2235,2175,2235,2175,117990
|
|
20240329,104900,3725999990,2175,2170,2180,2170,8868
|
|
20240329,104800,3706728085,2175,2175,2175,2175,1981
|
|
20240329,104700,3702419410,2175,2170,2175,2170,7357
|
|
20240329,104600,3686418240,2170,2175,2175,2170,3469
|
|
20240329,104500,3678887910,2175,2175,2175,2175,341
|
|
20240329,104400,3678146235,2175,2170,2175,2165,7713
|
|
20240329,104300,3661403325,2170,2170,2170,2165,2158
|
|
20240329,104200,3656720765,2170,2180,2180,2170,17284
|
|
20240329,104100,3619180065,2180,2180,2180,2175,11196
|
|
20240329,104000,3594793720,2180,2180,2185,2180,5570
|
|
20240329,103900,3582646325,2180,2175,2180,2175,4749
|
|
20240329,103800,3572293755,2175,2175,2180,2175,21919
|
|
20240329,103700,3524614845,2170,2175,2175,2170,15702
|
|
20240329,103600,3490492465,2170,2170,2175,2170,6893
|
|
20240329,103500,3475525225,2165,2170,2175,2165,3406
|
|
20240329,103400,3468128345,2175,2165,2175,2165,678
|
|
20240329,103300,3466657205,2165,2170,2175,2165,2284
|
|
20240329,103200,3461701605,2170,2170,2175,2170,1406
|
|
20240329,103100,3458650580,2170,2175,2175,2170,3466
|
|
20240329,103000,3451126985,2175,2170,2175,2170,4469
|
|
20240329,102900,3441429025,2165,2165,2165,2160,8221
|
|
20240329,102800,3423630605,2165,2160,2165,2160,971
|
|
20240329,102700,3421531845,2165,2155,2165,2155,10375
|
|
20240329,102600,3399122685,2155,2150,2155,2150,3550
|
|
20240329,102500,3391480755,2150,2145,2155,2145,1316
|
|
20240329,102400,3388654180,2145,2150,2150,2145,4397
|
|
20240329,102300,3379209465,2150,2150,2155,2150,815
|
|
20240329,102200,3377453560,2150,2150,2155,2150,4245
|
|
20240329,102100,3368324805,2150,2150,2150,2140,48107
|
|
20240329,102000,3265241385,2145,2150,2150,2145,7706
|
|
20240329,101900,3248693670,2150,2155,2155,2150,18659
|
|
20240329,101800,3208546735,2155,2155,2155,2155,645
|
|
20240329,101700,3207156760,2155,2160,2160,2155,2980
|
|
20240329,101600,3200719975,2160,2160,2160,2160,2176
|
|
20240329,101500,3196019815,2150,2170,2170,2150,10906
|
|
20240329,101400,3172533500,2155,2165,2165,2155,11908
|
|
20240329,101300,3146786755,2165,2160,2165,2160,24169
|
|
20240329,101200,3094558335,2160,2160,2160,2160,1678
|
|
20240329,101100,3090933855,2160,2155,2160,2155,6243
|
|
20240329,101000,3077479965,2155,2160,2165,2155,17971
|
|
20240329,100900,3038744365,2160,2160,2160,2160,4025
|
|
20240329,100800,3030050365,2160,2160,2165,2160,1910
|
|
20240329,100700,3025923980,2160,2165,2165,2160,1479
|
|
20240329,100600,3022728240,2170,2170,2170,2170,51
|
|
20240329,100500,3022617570,2165,2165,2170,2160,12777
|
|
20240329,100400,2994947290,2165,2165,2165,2165,5244
|
|
20240329,100300,2983594030,2170,2170,2170,2165,2303
|
|
20240329,100200,2978600035,2175,2175,2180,2170,16009
|
|
20240329,100100,2943809865,2175,2170,2180,2170,1899
|
|
20240329,100000,2939678025,2170,2175,2180,2170,2779
|
|
20240329,095900,2933634335,2175,2170,2175,2170,8118
|
|
20240329,095800,2915983460,2165,2165,2170,2165,1704
|
|
20240329,095700,2912294295,2170,2165,2170,2165,481
|
|
20240329,095600,2911252575,2170,2160,2175,2160,7084
|
|
20240329,095500,2895899145,2165,2160,2165,2160,521
|
|
20240329,095400,2894772630,2165,2160,2165,2155,3903
|
|
20240329,095300,2886342155,2165,2160,2165,2160,730
|
|
20240329,095200,2884764445,2160,2165,2170,2160,7846
|
|
20240329,095100,2867804660,2170,2165,2170,2165,1524
|
|
20240329,095000,2864503670,2170,2170,2170,2170,2333
|
|
20240329,094900,2859441060,2165,2170,2170,2165,4868
|
|
20240329,094800,2848885535,2165,2170,2170,2160,15352
|
|
20240329,094700,2815636850,2170,2165,2175,2160,15796
|
|
20240329,094600,2781396735,2160,2160,2165,2150,9665
|
|
20240329,094500,2760508820,2160,2155,2160,2150,3990
|
|
20240329,094400,2751918560,2150,2155,2155,2150,22028
|
|
20240329,094300,2704455740,2155,2140,2155,2140,3989
|
|
20240329,094200,2695884950,2140,2140,2145,2140,10866
|
|
20240329,094100,2672603045,2140,2140,2145,2135,12272
|
|
20240329,094000,2646380415,2140,2135,2145,2135,6538
|
|
20240329,093900,2632389125,2135,2140,2145,2135,22372
|
|
20240329,093800,2584574200,2140,2140,2145,2140,2110
|
|
20240329,093700,2580055050,2140,2150,2150,2140,8637
|
|
20240329,093600,2561537270,2150,2145,2150,2140,21840
|
|
20240329,093500,2514645275,2145,2145,2150,2145,3895
|
|
20240329,093400,2506286725,2150,2150,2155,2145,8783
|
|
20240329,093300,2487409340,2150,2145,2155,2140,25000
|
|
20240329,093200,2433784575,2145,2145,2150,2140,34008
|
|
20240329,093100,2360811015,2145,2150,2150,2145,22650
|
|
20240329,093000,2312184765,2150,2150,2155,2150,8258
|
|
20240329,092900,2294411870,2150,2155,2155,2150,4592
|
|
20240329,092800,2284537460,2150,2155,2155,2150,1524
|
|
20240329,092700,2281254760,2150,2150,2160,2150,6613
|
|
20240329,092600,2267012880,2150,2150,2150,2140,9626
|
|
20240329,092500,2246367025,2140,2140,2145,2130,105063
|
|
20240329,092400,2022158515,2135,2140,2150,2135,35814
|
|
20240329,092300,1945452130,2145,2170,2170,2140,97621
|
|
20240329,092200,1735558510,2160,2160,2175,2160,17006
|
|
20240329,092100,1698758855,2170,2170,2180,2155,75866
|
|
20240329,092000,1534789410,2180,2190,2190,2165,34839
|
|
20240329,091900,1458993700,2180,2165,2195,2165,18456
|
|
20240329,091800,1418714140,2175,2170,2175,2165,9852
|
|
20240329,091700,1397335455,2175,2170,2175,2165,17780
|
|
20240329,091600,1358809165,2170,2170,2175,2170,9203
|
|
20240329,091500,1338835840,2170,2175,2180,2170,9469
|
|
20240329,091400,1318272410,2175,2165,2180,2165,49288
|
|
20240329,091300,1211210800,2165,2170,2170,2165,38368
|
|
20240329,091200,1128120595,2170,2170,2175,2165,15442
|
|
20240329,091100,1094629355,2175,2175,2180,2170,11318
|
|
20240329,091000,1070047000,2175,2180,2180,2175,9213
|
|
20240329,090900,1050006980,2175,2175,2180,2170,22297
|
|
20240329,090800,1001535585,2175,2185,2190,2175,15000
|
|
20240329,090700,968831875,2195,2200,2200,2185,9852
|
|
20240329,090600,947248080,2200,2175,2200,2165,97779
|
|
20240329,090500,734261460,2180,2180,2190,2175,10702
|
|
20240329,090400,710918595,2180,2185,2190,2175,73397
|
|
20240329,090300,550928510,2185,2185,2195,2185,19041
|
|
20240329,090200,509278700,2190,2190,2195,2185,15185
|
|
20240329,090100,476074305,2185,2190,2205,2185,36171
|
|
20240329,090000,396913190,2195,2185,2220,2185,178873
|