658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,195400,7548620730,12770,12770,12770,12770,0
|
|
20240322,195300,7548620730,12770,12770,12770,12770,0
|
|
20240322,195200,7548620730,12770,12770,12770,12770,0
|
|
20240322,195100,7548620730,12770,12770,12770,12770,0
|
|
20240322,195000,7548620730,12770,12770,12770,12770,0
|
|
20240322,194900,7548620730,12770,12770,12770,12770,0
|
|
20240322,194800,7548620730,12770,12770,12770,12770,0
|
|
20240322,194700,7548620730,12770,12770,12770,12770,0
|
|
20240322,194600,7548620730,12770,12770,12770,12770,0
|
|
20240322,194500,7548620730,12770,12770,12770,12770,0
|
|
20240322,194400,7548620730,12770,12770,12770,12770,0
|
|
20240322,194300,7548620730,12770,12770,12770,12770,0
|
|
20240322,194200,7548620730,12770,12770,12770,12770,0
|
|
20240322,194100,7548620730,12770,12770,12770,12770,0
|
|
20240322,194000,7548620730,12770,12770,12770,12770,0
|
|
20240322,193900,7548620730,12770,12770,12770,12770,0
|
|
20240322,193800,7548620730,12770,12770,12770,12770,0
|
|
20240322,193700,7548620730,12770,12770,12770,12770,0
|
|
20240322,193600,7548620730,12770,12770,12770,12770,0
|
|
20240322,193500,7548620730,12770,12770,12770,12770,0
|
|
20240322,193400,7548620730,12770,12770,12770,12770,0
|
|
20240322,193300,7548620730,12770,12770,12770,12770,0
|
|
20240322,193200,7548620730,12770,12770,12770,12770,0
|
|
20240322,193100,7548620730,12770,12770,12770,12770,0
|
|
20240322,193000,7548620730,12770,12770,12770,12770,0
|
|
20240322,192900,7548620730,12770,12770,12770,12770,0
|
|
20240322,192800,7548620730,12770,12770,12770,12770,0
|
|
20240322,192700,7548620730,12770,12770,12770,12770,0
|
|
20240322,192600,7548620730,12770,12770,12770,12770,0
|
|
20240322,192500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,192400,7548620730,12770,12770,12770,12770,0
|
|
20240322,192300,7548620730,12770,12770,12770,12770,0
|
|
20240322,192200,7548620730,12770,12770,12770,12770,0
|
|
20240322,192100,7548620730,12770,12770,12770,12770,0
|
|
20240322,192000,7548620730,12770,12770,12770,12770,0
|
|
20240322,191900,7548620730,12770,12770,12770,12770,0
|
|
20240322,191800,7548620730,12770,12770,12770,12770,0
|
|
20240322,191700,7548620730,12770,12770,12770,12770,0
|
|
20240322,191600,7548620730,12770,12770,12770,12770,0
|
|
20240322,191500,7548620730,12770,12770,12770,12770,0
|
|
20240322,191400,7548620730,12770,12770,12770,12770,0
|
|
20240322,191300,7548620730,12770,12770,12770,12770,0
|
|
20240322,191200,7548620730,12770,12770,12770,12770,0
|
|
20240322,191100,7548620730,12770,12770,12770,12770,0
|
|
20240322,191000,7548620730,12770,12770,12770,12770,0
|
|
20240322,190900,7548620730,12770,12770,12770,12770,0
|
|
20240322,190800,7548620730,12770,12770,12770,12770,0
|
|
20240322,190700,7548620730,12770,12770,12770,12770,0
|
|
20240322,190600,7548620730,12770,12770,12770,12770,0
|
|
20240322,190500,7548620730,12770,12770,12770,12770,0
|
|
20240322,190400,7548620730,12770,12770,12770,12770,0
|
|
20240322,190300,7548620730,12770,12770,12770,12770,0
|
|
20240322,190200,7548620730,12770,12770,12770,12770,0
|
|
20240322,190100,7548620730,12770,12770,12770,12770,0
|
|
20240322,190000,7548620730,12770,12770,12770,12770,0
|
|
20240322,185900,7548620730,12770,12770,12770,12770,0
|
|
20240322,185800,7548620730,12770,12770,12770,12770,0
|
|
20240322,185700,7548620730,12770,12770,12770,12770,0
|
|
20240322,185600,7548620730,12770,12770,12770,12770,0
|
|
20240322,185500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,185400,7548620730,12770,12770,12770,12770,0
|
|
20240322,185300,7548620730,12770,12770,12770,12770,0
|
|
20240322,185200,7548620730,12770,12770,12770,12770,0
|
|
20240322,185100,7548620730,12770,12770,12770,12770,0
|
|
20240322,185000,7548620730,12770,12770,12770,12770,0
|
|
20240322,184900,7548620730,12770,12770,12770,12770,0
|
|
20240322,184800,7548620730,12770,12770,12770,12770,0
|
|
20240322,184700,7548620730,12770,12770,12770,12770,0
|
|
20240322,184600,7548620730,12770,12770,12770,12770,0
|
|
20240322,184500,7548620730,12770,12770,12770,12770,0
|
|
20240322,184400,7548620730,12770,12770,12770,12770,0
|
|
20240322,184300,7548620730,12770,12770,12770,12770,0
|
|
20240322,184200,7548620730,12770,12770,12770,12770,0
|
|
20240322,184100,7548620730,12770,12770,12770,12770,0
|
|
20240322,184000,7548620730,12770,12770,12770,12770,0
|
|
20240322,183900,7548620730,12770,12770,12770,12770,0
|
|
20240322,183800,7548620730,12770,12770,12770,12770,0
|
|
20240322,183700,7548620730,12770,12770,12770,12770,0
|
|
20240322,183600,7548620730,12770,12770,12770,12770,0
|
|
20240322,183500,7548620730,12770,12770,12770,12770,0
|
|
20240322,183400,7548620730,12770,12770,12770,12770,0
|
|
20240322,183300,7548620730,12770,12770,12770,12770,0
|
|
20240322,183200,7548620730,12770,12770,12770,12770,0
|
|
20240322,183100,7548620730,12770,12770,12770,12770,0
|
|
20240322,183000,7548620730,12770,12770,12770,12770,0
|
|
20240322,182900,7548620730,12770,12770,12770,12770,0
|
|
20240322,182800,7548620730,12770,12770,12770,12770,0
|
|
20240322,182700,7548620730,12770,12770,12770,12770,0
|
|
20240322,182600,7548620730,12770,12770,12770,12770,0
|
|
20240322,182500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,182400,7548620730,12770,12770,12770,12770,0
|
|
20240322,182300,7548620730,12770,12770,12770,12770,0
|
|
20240322,182200,7548620730,12770,12770,12770,12770,0
|
|
20240322,182100,7548620730,12770,12770,12770,12770,0
|
|
20240322,182000,7548620730,12770,12770,12770,12770,0
|
|
20240322,181900,7548620730,12770,12770,12770,12770,0
|
|
20240322,181800,7548620730,12770,12770,12770,12770,0
|
|
20240322,181700,7548620730,12770,12770,12770,12770,0
|
|
20240322,181600,7548620730,12770,12770,12770,12770,0
|
|
20240322,181500,7548620730,12770,12770,12770,12770,0
|
|
20240322,181400,7548620730,12770,12770,12770,12770,0
|
|
20240322,181300,7548620730,12770,12770,12770,12770,0
|
|
20240322,181200,7548620730,12770,12770,12770,12770,0
|
|
20240322,181100,7548620730,12770,12770,12770,12770,0
|
|
20240322,181000,7548620730,12770,12770,12770,12770,0
|
|
20240322,180900,7548620730,12770,12770,12770,12770,0
|
|
20240322,180800,7548620730,12770,12770,12770,12770,0
|
|
20240322,180700,7548620730,12770,12770,12770,12770,0
|
|
20240322,180600,7548620730,12770,12770,12770,12770,0
|
|
20240322,180500,7548620730,12770,12770,12770,12770,0
|
|
20240322,180400,7548620730,12770,12770,12770,12770,0
|
|
20240322,180300,7548620730,12770,12770,12770,12770,0
|
|
20240322,180200,7548620730,12770,12770,12770,12770,0
|
|
20240322,180100,7548620730,12770,12770,12770,12770,0
|
|
20240322,180000,7548620730,12770,12770,12770,12770,0
|
|
20240322,175900,7548620730,12770,12770,12770,12770,0
|
|
20240322,175800,7548620730,12770,12770,12770,12770,0
|
|
20240322,175700,7548620730,12770,12770,12770,12770,0
|
|
20240322,175600,7548620730,12770,12770,12770,12770,0
|
|
20240322,175500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,175400,7548620730,12770,12770,12770,12770,0
|
|
20240322,175300,7548620730,12770,12770,12770,12770,0
|
|
20240322,175200,7548620730,12770,12770,12770,12770,0
|
|
20240322,175100,7548620730,12770,12770,12770,12770,0
|
|
20240322,175000,7548620730,12770,12770,12770,12770,0
|
|
20240322,174900,7548620730,12770,12770,12770,12770,0
|
|
20240322,174800,7548620730,12770,12770,12770,12770,0
|
|
20240322,174700,7548620730,12770,12770,12770,12770,0
|
|
20240322,174600,7548620730,12770,12770,12770,12770,0
|
|
20240322,174500,7548620730,12770,12770,12770,12770,0
|
|
20240322,174400,7548620730,12770,12770,12770,12770,0
|
|
20240322,174300,7548620730,12770,12770,12770,12770,0
|
|
20240322,174200,7548620730,12770,12770,12770,12770,0
|
|
20240322,174100,7548620730,12770,12770,12770,12770,0
|
|
20240322,174000,7548620730,12770,12770,12770,12770,0
|
|
20240322,173900,7548620730,12770,12770,12770,12770,0
|
|
20240322,173800,7548620730,12770,12770,12770,12770,0
|
|
20240322,173700,7548620730,12770,12770,12770,12770,0
|
|
20240322,173600,7548620730,12770,12770,12770,12770,0
|
|
20240322,173500,7548620730,12770,12770,12770,12770,0
|
|
20240322,173400,7548620730,12770,12770,12770,12770,0
|
|
20240322,173300,7548620730,12770,12770,12770,12770,0
|
|
20240322,173200,7548620730,12770,12770,12770,12770,0
|
|
20240322,173100,7548620730,12770,12770,12770,12770,0
|
|
20240322,173000,7548620730,12770,12770,12770,12770,0
|
|
20240322,172900,7548620730,12770,12770,12770,12770,0
|
|
20240322,172800,7548620730,12770,12770,12770,12770,0
|
|
20240322,172700,7548620730,12770,12770,12770,12770,0
|
|
20240322,172600,7548620730,12770,12770,12770,12770,0
|
|
20240322,172500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,172400,7548620730,12770,12770,12770,12770,0
|
|
20240322,172300,7548620730,12770,12770,12770,12770,0
|
|
20240322,172200,7548620730,12770,12770,12770,12770,0
|
|
20240322,172100,7548620730,12770,12770,12770,12770,0
|
|
20240322,172000,7548620730,12770,12770,12770,12770,0
|
|
20240322,171900,7548620730,12770,12770,12770,12770,0
|
|
20240322,171800,7548620730,12770,12770,12770,12770,0
|
|
20240322,171700,7548620730,12770,12770,12770,12770,0
|
|
20240322,171600,7548620730,12770,12770,12770,12770,0
|
|
20240322,171500,7548620730,12770,12770,12770,12770,0
|
|
20240322,171400,7548620730,12770,12770,12770,12770,0
|
|
20240322,171300,7548620730,12770,12770,12770,12770,0
|
|
20240322,171200,7548620730,12770,12770,12770,12770,0
|
|
20240322,171100,7548620730,12770,12770,12770,12770,0
|
|
20240322,171000,7548620730,12770,12770,12770,12770,0
|
|
20240322,170900,7548620730,12770,12770,12770,12770,0
|
|
20240322,170800,7548620730,12770,12770,12770,12770,0
|
|
20240322,170700,7548620730,12770,12770,12770,12770,0
|
|
20240322,170600,7548620730,12770,12770,12770,12770,0
|
|
20240322,170500,7548620730,12770,12770,12770,12770,0
|
|
20240322,170400,7548620730,12770,12770,12770,12770,0
|
|
20240322,170300,7548620730,12770,12770,12770,12770,0
|
|
20240322,170200,7548620730,12770,12770,12770,12770,0
|
|
20240322,170100,7548620730,12770,12770,12770,12770,0
|
|
20240322,170000,7548620730,12770,12770,12770,12770,0
|
|
20240322,165900,7548620730,12770,12770,12770,12770,0
|
|
20240322,165800,7548620730,12770,12770,12770,12770,0
|
|
20240322,165700,7548620730,12770,12770,12770,12770,0
|
|
20240322,165600,7548620730,12770,12770,12770,12770,0
|
|
20240322,165500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,165400,7548620730,12770,12770,12770,12770,0
|
|
20240322,165300,7548620730,12770,12770,12770,12770,0
|
|
20240322,165200,7548620730,12770,12770,12770,12770,0
|
|
20240322,165100,7548620730,12770,12770,12770,12770,0
|
|
20240322,165000,7548620730,12770,12770,12770,12770,0
|
|
20240322,164900,7548620730,12770,12770,12770,12770,0
|
|
20240322,164800,7548620730,12770,12770,12770,12770,0
|
|
20240322,164700,7548620730,12770,12770,12770,12770,0
|
|
20240322,164600,7548620730,12770,12770,12770,12770,0
|
|
20240322,164500,7548620730,12770,12770,12770,12770,0
|
|
20240322,164400,7548620730,12770,12770,12770,12770,0
|
|
20240322,164300,7548620730,12770,12770,12770,12770,0
|
|
20240322,164200,7548620730,12770,12770,12770,12770,0
|
|
20240322,164100,7548620730,12770,12770,12770,12770,0
|
|
20240322,164000,7548620730,12770,12770,12770,12770,0
|
|
20240322,163900,7548620730,12770,12770,12770,12770,0
|
|
20240322,163800,7548620730,12770,12770,12770,12770,0
|
|
20240322,163700,7548620730,12770,12770,12770,12770,0
|
|
20240322,163600,7548620730,12770,12770,12770,12770,0
|
|
20240322,163500,7548620730,12770,12770,12770,12770,0
|
|
20240322,163400,7548620730,12770,12770,12770,12770,0
|
|
20240322,163300,7548620730,12770,12770,12770,12770,0
|
|
20240322,163200,7548620730,12770,12770,12770,12770,0
|
|
20240322,163100,7548620730,12770,12770,12770,12770,0
|
|
20240322,163000,7548620730,12770,12770,12770,12770,0
|
|
20240322,162900,7548620730,12770,12770,12770,12770,0
|
|
20240322,162800,7548620730,12770,12770,12770,12770,0
|
|
20240322,162700,7548620730,12770,12770,12770,12770,0
|
|
20240322,162600,7548620730,12770,12770,12770,12770,0
|
|
20240322,162500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,162400,7548620730,12770,12770,12770,12770,0
|
|
20240322,162300,7548620730,12770,12770,12770,12770,0
|
|
20240322,162200,7548620730,12770,12770,12770,12770,0
|
|
20240322,162100,7548620730,12770,12770,12770,12770,0
|
|
20240322,162000,7548620730,12770,12770,12770,12770,0
|
|
20240322,161900,7548620730,12770,12770,12770,12770,0
|
|
20240322,161800,7548620730,12770,12770,12770,12770,0
|
|
20240322,161700,7548620730,12770,12770,12770,12770,0
|
|
20240322,161600,7548620730,12770,12770,12770,12770,0
|
|
20240322,161500,7548620730,12770,12770,12770,12770,0
|
|
20240322,161400,7548620730,12770,12770,12770,12770,0
|
|
20240322,161300,7548620730,12770,12770,12770,12770,0
|
|
20240322,161200,7548620730,12770,12770,12770,12770,0
|
|
20240322,161100,7548620730,12770,12770,12770,12770,0
|
|
20240322,161000,7548620730,12770,12770,12770,12770,0
|
|
20240322,160900,7548620730,12770,12770,12770,12770,0
|
|
20240322,160800,7548620730,12770,12770,12770,12770,0
|
|
20240322,160700,7548620730,12770,12770,12770,12770,0
|
|
20240322,160600,7548620730,12770,12770,12770,12770,0
|
|
20240322,160500,7548620730,12770,12770,12770,12770,0
|
|
20240322,160400,7548620730,12770,12770,12770,12770,0
|
|
20240322,160300,7548620730,12770,12770,12770,12770,0
|
|
20240322,160200,7548620730,12770,12770,12770,12770,0
|
|
20240322,160100,7548620730,12770,12770,12770,12770,0
|
|
20240322,160000,7548620730,12770,12770,12770,12770,0
|
|
20240322,155900,7548620730,12770,12770,12770,12770,0
|
|
20240322,155800,7548620730,12770,12770,12770,12770,0
|
|
20240322,155700,7548620730,12770,12770,12770,12770,0
|
|
20240322,155600,7548620730,12770,12770,12770,12770,0
|
|
20240322,155500,7548620730,12770,12770,12770,12770,10383
|
|
20240322,155400,7548620730,12770,12770,12770,12770,0
|
|
20240322,155300,7548620730,12770,12770,12770,12770,0
|
|
20240322,155200,7548620730,12770,12770,12770,12770,0
|
|
20240322,155100,7548620730,12770,12770,12770,12770,0
|
|
20240322,155000,7548620730,12770,12770,12770,12770,0
|
|
20240322,154900,7548620730,12770,12770,12770,12770,0
|
|
20240322,154800,7548620730,12770,12770,12770,12770,0
|
|
20240322,154700,7548620730,12770,12770,12770,12770,0
|
|
20240322,154600,7548620730,12770,12770,12770,12770,0
|
|
20240322,154500,7548620730,12770,12770,12770,12770,0
|
|
20240322,154400,7548620730,12770,12770,12770,12770,0
|
|
20240322,154300,7548620730,12770,12770,12770,12770,0
|
|
20240322,154200,7548620730,12770,12770,12770,12770,0
|
|
20240322,154100,7548620730,12770,12770,12770,12770,0
|
|
20240322,154000,7548620730,12770,12770,12770,12770,0
|
|
20240322,153900,7548620730,12770,12770,12770,12770,0
|
|
20240322,153800,7548620730,12770,12770,12770,12770,0
|
|
20240322,153700,7548620730,12770,12770,12770,12770,0
|
|
20240322,153600,7548620730,12770,12770,12770,12770,0
|
|
20240322,153500,7548620730,12770,12770,12770,12770,0
|
|
20240322,153400,7548620730,12770,12770,12770,12770,0
|
|
20240322,153300,7548620730,12770,12770,12770,12770,0
|
|
20240322,153200,7548620730,12770,12770,12770,12770,0
|
|
20240322,153100,7548620730,12770,12770,12770,12770,0
|
|
20240322,153000,7548620730,12770,12770,12770,12770,10383
|
|
20240322,152900,7416029820,12770,12770,12770,12770,0
|
|
20240322,152800,7416029820,12770,12770,12770,12770,0
|
|
20240322,152700,7416029820,12770,12770,12770,12770,0
|
|
20240322,152600,7416029820,12770,12770,12770,12770,0
|
|
20240322,152500,7416029820,12770,12770,12770,12770,0
|
|
20240322,152400,7416029820,12770,12770,12770,12770,0
|
|
20240322,152300,7416029820,12770,12770,12770,12770,0
|
|
20240322,152200,7416029820,12770,12770,12770,12770,0
|
|
20240322,152100,7416029820,12770,12770,12770,12770,0
|
|
20240322,152000,7416029820,12770,12770,12770,12770,0
|
|
20240322,151900,7416029820,12770,12760,12770,12760,3610
|
|
20240322,151800,7369938890,12770,12760,12770,12760,1451
|
|
20240322,151700,7351421760,12770,12770,12770,12760,2351
|
|
20240322,151600,7321417680,12770,12770,12770,12760,622
|
|
20240322,151500,7313480350,12760,12770,12770,12760,2440
|
|
20240322,151400,7282341000,12770,12760,12770,12760,831
|
|
20240322,151300,7271734910,12770,12770,12770,12760,2143
|
|
20240322,151200,7244387210,12770,12770,12770,12770,1172
|
|
20240322,151100,7229420770,12760,12770,12770,12760,1675
|
|
20240322,151000,7208047110,12770,12770,12770,12760,1612
|
|
20240322,150900,7187472900,12760,12760,12770,12760,3759
|
|
20240322,150800,7139498970,12770,12760,12770,12760,285
|
|
20240322,150700,7135861190,12760,12770,12770,12760,1574
|
|
20240322,150600,7115776240,12770,12760,12770,12760,4893
|
|
20240322,150500,7053306470,12760,12760,12770,12760,696
|
|
20240322,150400,7044425460,12760,12770,12770,12760,844
|
|
20240322,150300,7033655010,12760,12760,12770,12760,642
|
|
20240322,150200,7025463040,12760,12760,12770,12750,3526
|
|
20240322,150100,6980459360,12760,12770,12770,12760,285
|
|
20240322,150000,6976822660,12760,12760,12770,12760,1268
|
|
20240322,145900,6960642670,12770,12760,12770,12760,965
|
|
20240322,145800,6948328920,12760,12760,12770,12760,1390
|
|
20240322,145700,6930592480,12770,12760,12770,12760,681
|
|
20240322,145600,6921902600,12760,12760,12760,12750,1315
|
|
20240322,145500,6905130040,12760,12750,12760,12750,1162
|
|
20240322,145400,6890310770,12750,12760,12760,12750,1264
|
|
20240322,145300,6874193870,12760,12760,12760,12750,1038
|
|
20240322,145200,6860955810,12760,12750,12760,12750,1128
|
|
20240322,145100,6846572250,12760,12760,12770,12750,1192
|
|
20240322,145000,6831367440,12760,12770,12770,12750,689
|
|
20240322,144900,6822581650,12750,12760,12760,12750,873
|
|
20240322,144800,6811448730,12760,12760,12760,12750,816
|
|
20240322,144700,6801041980,12760,12760,12760,12750,1405
|
|
20240322,144600,6783120740,12760,12760,12770,12750,1803
|
|
20240322,144500,6760123150,12760,12760,12760,12750,1058
|
|
20240322,144400,6746626040,12760,12760,12770,12750,870
|
|
20240322,144300,6735526830,12760,12770,12770,12750,830
|
|
20240322,144200,6724936370,12760,12760,12770,12760,2866
|
|
20240322,144100,6688366120,12770,12760,12770,12760,7189
|
|
20240322,144000,6596565310,12760,12760,12770,12760,2093
|
|
20240322,143900,6569858370,12760,12770,12770,12760,1175
|
|
20240322,143800,6554860060,12760,12760,12770,12760,1471
|
|
20240322,143700,6536089860,12770,12770,12770,12760,946
|
|
20240322,143600,6524016720,12760,12760,12770,12760,1464
|
|
20240322,143500,6505335220,12760,12760,12760,12760,966
|
|
20240322,143400,6493009060,12760,12760,12770,12760,2176
|
|
20240322,143300,6465243230,12770,12760,12770,12760,427
|
|
20240322,143200,6459791260,12760,12770,12770,12760,1290
|
|
20240322,143100,6443329530,12770,12760,12770,12760,693
|
|
20240322,143000,6434485980,12760,12760,12760,12760,1464
|
|
20240322,142900,6415805340,12770,12760,12770,12760,3187
|
|
20240322,142800,6375114140,12770,12760,12770,12760,1060
|
|
20240322,142700,6361586380,12760,12760,12770,12760,1381
|
|
20240322,142600,6343964790,12760,12760,12770,12760,2720
|
|
20240322,142500,6309237570,12770,12760,12770,12760,5892
|
|
20240322,142400,6234054860,12760,12770,12770,12760,719
|
|
20240322,142300,6224880140,12770,12760,12770,12760,1720
|
|
20240322,142200,6202932290,12770,12770,12770,12760,131
|
|
20240322,142100,6201259760,12760,12760,12770,12760,1247
|
|
20240322,142000,6185348030,12760,12760,12770,12760,802
|
|
20240322,141900,6175114420,12760,12760,12760,12760,1630
|
|
20240322,141800,6154315620,12760,12760,12770,12760,876
|
|
20240322,141700,6143133920,12760,12760,12770,12760,1325
|
|
20240322,141600,6126226910,12760,12760,12770,12760,2088
|
|
20240322,141500,6099583020,12770,12770,12770,12760,710
|
|
20240322,141400,6090522730,12770,12760,12770,12760,1391
|
|
20240322,141300,6072772560,12760,12760,12770,12760,1264
|
|
20240322,141200,6056643870,12770,12770,12770,12760,1545
|
|
20240322,141100,6036928420,12770,12770,12770,12750,1470
|
|
20240322,141000,6018181230,12760,12760,12770,12760,1194
|
|
20240322,140900,6002941860,12760,12760,12770,12760,1095
|
|
20240322,140800,5988968820,12770,12760,12770,12760,1514
|
|
20240322,140700,5969648780,12770,12760,12770,12750,1404
|
|
20240322,140600,5951738630,12760,12760,12760,12760,148
|
|
20240322,140500,5949850150,12760,12750,12760,12750,1635
|
|
20240322,140400,5928994150,12760,12760,12760,12750,629
|
|
20240322,140300,5920968370,12760,12770,12770,12750,1750
|
|
20240322,140200,5898650240,12770,12760,12770,12750,1725
|
|
20240322,140100,5876633710,12760,12760,12760,12750,1063
|
|
20240322,140000,5863070130,12770,12750,12770,12750,597
|
|
20240322,135900,5855458080,12750,12750,12770,12750,4573
|
|
20240322,135800,5797115970,12750,12750,12760,12750,438
|
|
20240322,135700,5791531460,12750,12750,12760,12750,1972
|
|
20240322,135600,5766386410,12750,12760,12760,12750,785
|
|
20240322,135500,5756377390,12760,12760,12760,12750,1103
|
|
20240322,135400,5742310020,12750,12750,12760,12750,1401
|
|
20240322,135300,5724441380,12750,12750,12760,12750,1207
|
|
20240322,135200,5709051910,12760,12760,12760,12750,1568
|
|
20240322,135100,5689058080,12750,12750,12760,12750,266
|
|
20240322,135000,5685666550,12750,12750,12760,12750,2332
|
|
20240322,134900,5655923110,12760,12750,12760,12750,1420
|
|
20240322,134800,5637814560,12760,12750,12760,12750,1239
|
|
20240322,134700,5622017190,12750,12760,12760,12750,309
|
|
20240322,134600,5618077290,12760,12750,12760,12750,1361
|
|
20240322,134500,5600724440,12750,12760,12760,12750,2253
|
|
20240322,134400,5571990260,12750,12750,12760,12750,1638
|
|
20240322,134300,5551105710,12760,12750,12760,12750,432
|
|
20240322,134200,5545595920,12750,12750,12760,12750,1310
|
|
20240322,134100,5528893120,12760,12750,12760,12750,2106
|
|
20240322,134000,5502038540,12760,12760,12760,12750,891
|
|
20240322,133900,5490676880,12760,12750,12760,12750,925
|
|
20240322,133800,5478881300,12750,12750,12760,12750,1489
|
|
20240322,133700,5459894250,12760,12750,12760,12750,3059
|
|
20240322,133600,5420891280,12750,12750,12760,12750,827
|
|
20240322,133500,5410344830,12760,12750,12760,12750,743
|
|
20240322,133400,5400871170,12760,12750,12760,12750,883
|
|
20240322,133300,5389611720,12760,12760,12760,12750,3251
|
|
20240322,133200,5348153050,12750,12750,12760,12750,4228
|
|
20240322,133100,5294240890,12750,12750,12760,12750,2909
|
|
20240322,133000,5257128840,12750,12750,12760,12750,1829
|
|
20240322,132900,5233808090,12760,12760,12760,12750,1564
|
|
20240322,132800,5213866750,12760,12750,12760,12750,1335
|
|
20240322,132700,5196845410,12750,12750,12760,12750,298
|
|
20240322,132600,5193044730,12750,12750,12760,12750,1635
|
|
20240322,132500,5172197580,12750,12760,12760,12750,2506
|
|
20240322,132400,5140229450,12760,12750,12760,12750,1300
|
|
20240322,132300,5123654250,12760,12750,12760,12750,626
|
|
20240322,132200,5115669400,12750,12760,12760,12750,1632
|
|
20240322,132100,5094861370,12760,12760,12760,12750,918
|
|
20240322,132000,5083156850,12750,12750,12750,12750,792
|
|
20240322,131900,5073058850,12750,12750,12760,12750,2084
|
|
20240322,131800,5046478740,12760,12760,12760,12750,672
|
|
20240322,131700,5037909670,12750,12750,12760,12750,1446
|
|
20240322,131600,5019469160,12760,12760,12760,12750,1852
|
|
20240322,131500,4995852960,12760,12750,12760,12750,978
|
|
20240322,131400,4983381800,12760,12760,12760,12750,852
|
|
20240322,131300,4972516680,12760,12750,12760,12750,1191
|
|
20240322,131200,4957328240,12760,12760,12760,12750,264
|
|
20240322,131100,4953962190,12760,12760,12760,12750,960
|
|
20240322,131000,4941718500,12750,12760,12760,12750,714
|
|
20240322,130900,4932613770,12760,12760,12760,12750,709
|
|
20240322,130800,4923573090,12750,12750,12760,12750,704
|
|
20240322,130700,4914596060,12750,12760,12760,12750,1127
|
|
20240322,130600,4900221680,12760,12750,12760,12750,1840
|
|
20240322,130500,4876750690,12750,12750,12760,12750,1037
|
|
20240322,130400,4863527180,12750,12750,12760,12750,664
|
|
20240322,130300,4855060490,12750,12760,12760,12750,1295
|
|
20240322,130200,4838542240,12760,12750,12760,12750,1049
|
|
20240322,130100,4825164170,12750,12760,12760,12750,1869
|
|
20240322,130000,4801324370,12750,12750,12760,12750,494
|
|
20240322,125900,4795023620,12750,12760,12760,12750,711
|
|
20240322,125800,4785957150,12750,12760,12760,12750,660
|
|
20240322,125700,4777541400,12760,12750,12760,12750,1346
|
|
20240322,125600,4760374720,12750,12750,12760,12750,855
|
|
20240322,125500,4749473070,12760,12760,12760,12750,813
|
|
20240322,125400,4739106230,12760,12750,12760,12750,4972
|
|
20240322,125300,4675680280,12760,12750,12760,12750,1205
|
|
20240322,125200,4660310490,12760,12750,12760,12750,312
|
|
20240322,125100,4656331600,12750,12750,12760,12750,1041
|
|
20240322,125000,4643057210,12760,12760,12760,12750,1481
|
|
20240322,124900,4624167480,12760,12750,12760,12750,1025
|
|
20240322,124800,4611088540,12750,12750,12750,12750,557
|
|
20240322,124700,4603986790,12750,12750,12760,12750,2377
|
|
20240322,124600,4573665710,12760,12750,12760,12750,1000
|
|
20240322,124500,4560911490,12750,12750,12760,12750,2183
|
|
20240322,124400,4533056760,12760,12750,12760,12750,2821
|
|
20240322,124300,4497066230,12750,12750,12760,12750,2111
|
|
20240322,124200,4470150040,12750,12760,12760,12750,1422
|
|
20240322,124100,4452018200,12750,12750,12760,12750,760
|
|
20240322,124000,4442324460,12760,12750,12760,12750,868
|
|
20240322,123900,4431257430,12760,12760,12760,12750,857
|
|
20240322,123800,4420328460,12750,12760,12760,12750,730
|
|
20240322,123700,4411020940,12760,12760,12760,12750,156
|
|
20240322,123600,4409030710,12760,12750,12760,12750,972
|
|
20240322,123500,4396635590,12750,12760,12760,12750,658
|
|
20240322,123400,4388245340,12750,12750,12760,12750,3926
|
|
20240322,123300,4338188690,12750,12750,12760,12750,888
|
|
20240322,123200,4326865470,12750,12760,12760,12750,985
|
|
20240322,123100,4314306160,12760,12760,12760,12750,1537
|
|
20240322,123000,4294700480,12760,12750,12760,12750,1606
|
|
20240322,122900,4274221530,12760,12760,12760,12750,332
|
|
20240322,122800,4269987700,12750,12760,12760,12750,1312
|
|
20240322,122700,4253257340,12760,12750,12760,12750,889
|
|
20240322,122600,4241922210,12750,12750,12750,12750,649
|
|
20240322,122500,4233647460,12760,12760,12760,12750,238
|
|
20240322,122400,4230612840,12760,12750,12760,12750,994
|
|
20240322,122300,4217936860,12750,12760,12760,12750,958
|
|
20240322,122200,4205721180,12760,12760,12760,12750,960
|
|
20240322,122100,4193480110,12760,12760,12760,12760,1
|
|
20240322,122000,4193467350,12760,12750,12760,12750,753
|
|
20240322,121900,4183865130,12750,12750,12760,12750,1004
|
|
20240322,121800,4171062670,12750,12750,12760,12750,766
|
|
20240322,121700,4161295880,12760,12750,12760,12750,298
|
|
20240322,121600,4157493640,12750,12750,12760,12750,689
|
|
20240322,121500,4148707630,12760,12760,12760,12750,961
|
|
20240322,121400,4136453660,12750,12760,12760,12750,26
|
|
20240322,121300,4136121970,12750,12750,12760,12750,1072
|
|
20240322,121200,4122451370,12760,12750,12760,12750,542
|
|
20240322,121100,4115540670,12750,12750,12760,12750,2608
|
|
20240322,121000,4082273460,12750,12760,12760,12750,562
|
|
20240322,120900,4075107010,12760,12760,12760,12750,2985
|
|
20240322,120800,4037024160,12760,12750,12760,12750,959
|
|
20240322,120700,4024794960,12760,12750,12760,12750,1248
|
|
20240322,120600,4008879890,12750,12760,12760,12750,521
|
|
20240322,120500,4002232210,12750,12760,12760,12750,675
|
|
20240322,120400,3993625150,12760,12760,12760,12750,1140
|
|
20240322,120300,3979086190,12760,12760,12760,12750,1157
|
|
20240322,120200,3964330730,12760,12760,12760,12750,1077
|
|
20240322,120100,3950588860,12760,12760,12760,12750,1473
|
|
20240322,120000,3931800290,12760,12760,12760,12750,1052
|
|
20240322,115900,3918384600,12750,12760,12760,12750,893
|
|
20240322,115800,3906998700,12760,12760,12760,12750,470
|
|
20240322,115700,3901002530,12760,12760,12760,12750,1565
|
|
20240322,115600,3881046530,12760,12750,12760,12750,721
|
|
20240322,115500,3871852390,12760,12750,12760,12750,809
|
|
20240322,115400,3861537230,12750,12760,12760,12750,285
|
|
20240322,115300,3857901550,12760,12750,12760,12750,1056
|
|
20240322,115200,3844434430,12750,12750,12760,12750,842
|
|
20240322,115100,3833695860,12750,12750,12760,12750,674
|
|
20240322,115000,3825102300,12750,12760,12760,12750,652
|
|
20240322,114900,3816788110,12750,12750,12760,12750,1582
|
|
20240322,114800,3796615080,12750,12760,12760,12750,882
|
|
20240322,114700,3785367780,12750,12750,12760,12750,798
|
|
20240322,114600,3775191220,12760,12760,12760,12750,679
|
|
20240322,114500,3766529410,12760,12760,12770,12750,2416
|
|
20240322,114400,3735722060,12760,12760,12760,12750,1224
|
|
20240322,114300,3720109260,12760,12750,12760,12750,493
|
|
20240322,114200,3713821580,12750,12760,12760,12750,933
|
|
20240322,114100,3701922300,12760,12760,12770,12750,241
|
|
20240322,114000,3698847290,12760,12760,12760,12750,1641
|
|
20240322,113900,3677913150,12760,12760,12760,12750,1342
|
|
20240322,113800,3660790780,12760,12760,12760,12760,409
|
|
20240322,113700,3655571940,12760,12760,12770,12760,1025
|
|
20240322,113600,3642490420,12760,12760,12770,12760,755
|
|
20240322,113500,3632855090,12760,12760,12760,12760,859
|
|
20240322,113400,3621894250,12750,12760,12760,12750,204
|
|
20240322,113300,3619292050,12760,12770,12770,12750,711
|
|
20240322,113200,3610225430,12770,12760,12770,12750,852
|
|
20240322,113100,3599355890,12760,12760,12770,12760,5055
|
|
20240322,113000,3534853770,12760,12760,12770,12760,688
|
|
20240322,112900,3526073560,12770,12760,12770,12760,1097
|
|
20240322,112800,3512073060,12760,12770,12770,12760,1007
|
|
20240322,112700,3499221500,12770,12760,12770,12760,490
|
|
20240322,112600,3492968920,12760,12760,12770,12760,590
|
|
20240322,112500,3485440320,12760,12760,12770,12760,832
|
|
20240322,112400,3474823000,12760,12770,12770,12760,1254
|
|
20240322,112300,3458820930,12770,12760,12770,12760,102
|
|
20240322,112200,3457519400,12760,12770,12770,12760,850
|
|
20240322,112100,3446670090,12770,12770,12770,12760,854
|
|
20240322,112000,3435771800,12770,12760,12770,12760,577
|
|
20240322,111900,3428409170,12760,12760,12770,12760,1197
|
|
20240322,111800,3413134120,12760,12770,12770,12760,1127
|
|
20240322,111700,3398752480,12760,12770,12770,12760,816
|
|
20240322,111600,3388339190,12760,12760,12770,12760,1149
|
|
20240322,111500,3373673190,12770,12760,12770,12760,1114
|
|
20240322,111400,3359457140,12770,12770,12770,12760,1850
|
|
20240322,111300,3335839900,12770,12770,12770,12760,844
|
|
20240322,111200,3325068070,12770,12760,12770,12760,618
|
|
20240322,111100,3317182280,12760,12770,12770,12760,402
|
|
20240322,111000,3312052150,12760,12760,12770,12760,1250
|
|
20240322,110900,3296101940,12760,12760,12770,12760,790
|
|
20240322,110800,3286020500,12770,12760,12770,12760,804
|
|
20240322,110700,3275754910,12760,12760,12760,12760,937
|
|
20240322,110600,3263798790,12760,12760,12770,12760,1797
|
|
20240322,110500,3240869030,12760,12760,12770,12760,645
|
|
20240322,110400,3232638820,12770,12760,12770,12760,592
|
|
20240322,110300,3225082270,12770,12760,12770,12760,2812
|
|
20240322,110200,3189197820,12760,12770,12770,12760,1653
|
|
20240322,110100,3168102710,12770,12760,12770,12760,785
|
|
20240322,110000,3158085090,12770,12770,12770,12760,1815
|
|
20240322,105900,3134917030,12760,12760,12760,12760,697
|
|
20240322,105800,3126023310,12760,12770,12770,12760,2453
|
|
20240322,105700,3094720040,12760,12760,12770,12760,705
|
|
20240322,105600,3085723780,12760,12770,12770,12760,545
|
|
20240322,105500,3078768710,12760,12760,12770,12760,1072
|
|
20240322,105400,3065089820,12770,12770,12770,12760,690
|
|
20240322,105300,3056284260,12760,12770,12770,12760,1568
|
|
20240322,105200,3036273850,12760,12770,12770,12760,1286
|
|
20240322,105100,3019857890,12760,12770,12770,12760,764
|
|
20240322,105000,3010109040,12770,12760,12770,12760,1211
|
|
20240322,104900,2994652880,12770,12760,12770,12760,1186
|
|
20240322,104800,2979516670,12770,12760,12770,12760,111
|
|
20240322,104700,2978100220,12760,12770,12770,12760,983
|
|
20240322,104600,2965555730,12760,12770,12770,12760,529
|
|
20240322,104500,2958805600,12760,12760,12770,12760,1243
|
|
20240322,104400,2942943370,12770,12760,12770,12760,342
|
|
20240322,104300,2938577460,12770,12770,12770,12760,1088
|
|
20240322,104200,2924691940,12770,12760,12770,12760,930
|
|
20240322,104100,2912824900,12760,12760,12770,12760,628
|
|
20240322,104000,2904811480,12760,12770,12770,12760,229
|
|
20240322,103900,2901889410,12760,12770,12770,12760,1065
|
|
20240322,103800,2888299210,12760,12770,12770,12760,1362
|
|
20240322,103700,2870919190,12770,12760,12770,12760,634
|
|
20240322,103600,2862828730,12770,12770,12770,12760,1244
|
|
20240322,103500,2846949780,12770,12760,12770,12750,10856
|
|
20240322,103400,2708328930,12770,12770,12770,12750,723
|
|
20240322,103300,2699103700,12770,12760,12770,12760,430
|
|
20240322,103200,2693616820,12750,12750,12760,12750,816
|
|
20240322,103100,2683209860,12760,12760,12770,12750,473
|
|
20240322,103000,2677176390,12760,12770,12770,12750,1570
|
|
20240322,102900,2657139820,12770,12760,12770,12750,629
|
|
20240322,102800,2649114960,12760,12760,12770,12750,2618
|
|
20240322,102700,2615697120,12770,12770,12770,12760,1060
|
|
20240322,102600,2602170010,12770,12760,12770,12760,702
|
|
20240322,102500,2593212440,12760,12770,12770,12760,741
|
|
20240322,102400,2583757180,12770,12760,12770,12760,1005
|
|
20240322,102300,2570933210,12760,12760,12770,12760,1017
|
|
20240322,102200,2557955330,12770,12760,12770,12760,614
|
|
20240322,102100,2550120630,12770,12770,12770,12760,4210
|
|
20240322,102000,2496358960,12770,12770,12770,12760,839
|
|
20240322,101900,2485650240,12770,12760,12770,12750,1295
|
|
20240322,101800,2469125680,12760,12760,12760,12750,870
|
|
20240322,101700,2458028480,12760,12760,12770,12750,793
|
|
20240322,101600,2447909550,12760,12760,12770,12760,199
|
|
20240322,101500,2445369360,12760,12760,12770,12760,2880
|
|
20240322,101400,2408619350,12760,12770,12770,12760,1773
|
|
20240322,101300,2385994030,12770,12770,12770,12760,633
|
|
20240322,101200,2377912620,12770,12770,12770,12760,1331
|
|
20240322,101100,2360921520,12770,12760,12770,12760,6279
|
|
20240322,101000,2280750240,12770,12760,12770,12760,1077
|
|
20240322,100900,2267004400,12760,12770,12770,12760,3310
|
|
20240322,100800,2224767400,12760,12770,12770,12760,1695
|
|
20240322,100700,2203127680,12760,12770,12770,12750,3421
|
|
20240322,100600,2159472980,12770,12760,12770,12750,954
|
|
20240322,100500,2147298670,12770,12760,12770,12760,458
|
|
20240322,100400,2141453420,12760,12760,12760,12750,2401
|
|
20240322,100300,2110822010,12760,12750,12760,12750,2119
|
|
20240322,100200,2083802050,12750,12760,12760,12750,412
|
|
20240322,100100,2078545330,12760,12760,12760,12750,3623
|
|
20240322,100000,2032324140,12760,12760,12760,12750,949
|
|
20240322,095900,2020222790,12760,12760,12760,12750,2176
|
|
20240322,095800,1992473660,12760,12760,12760,12750,721
|
|
20240322,095700,1983274620,12750,12760,12760,12750,1299
|
|
20240322,095600,1966708060,12760,12760,12760,12750,1012
|
|
20240322,095500,1953803260,12760,12760,12760,12750,1123
|
|
20240322,095400,1939482400,12760,12750,12760,12750,201
|
|
20240322,095300,1936918160,12750,12760,12760,12750,704
|
|
20240322,095200,1927940520,12760,12770,12770,12760,803
|
|
20240322,095100,1917692620,12770,12770,12770,12760,2057
|
|
20240322,095000,1891430930,12770,12760,12770,12760,3922
|
|
20240322,094900,1841382750,12760,12760,12770,12750,3274
|
|
20240322,094800,1799614360,12760,12760,12770,12760,2453
|
|
20240322,094700,1768303380,12770,12760,12770,12760,1060
|
|
20240322,094600,1754775850,12770,12760,12770,12760,3025
|
|
20240322,094500,1716171510,12770,12760,12770,12760,2810
|
|
20240322,094400,1680310540,12760,12770,12770,12760,1248
|
|
20240322,094300,1664381720,12770,12770,12770,12760,2706
|
|
20240322,094200,1629832930,12770,12770,12770,12760,1879
|
|
20240322,094100,1605838360,12770,12770,12770,12760,2803
|
|
20240322,094000,1570051660,12770,12760,12770,12750,15467
|
|
20240322,093900,1372569550,12760,12750,12760,12750,2788
|
|
20240322,093800,1337000850,12760,12760,12760,12750,1681
|
|
20240322,093700,1315556730,12760,12760,12760,12750,1627
|
|
20240322,093600,1294803530,12760,12760,12760,12750,5918
|
|
20240322,093500,1219295490,12760,12750,12760,12750,1370
|
|
20240322,093400,1201819100,12750,12750,12760,12750,11929
|
|
20240322,093300,1049608350,12750,12760,12760,12750,2664
|
|
20240322,093200,1015637190,12760,12760,12760,12750,1056
|
|
20240322,093100,1002168010,12760,12750,12760,12750,563
|
|
20240322,093000,994985040,12750,12760,12760,12750,2723
|
|
20240322,092900,960257180,12760,12760,12760,12750,1755
|
|
20240322,092800,937868770,12760,12760,12760,12750,1722
|
|
20240322,092700,915910940,12760,12750,12760,12750,1101
|
|
20240322,092600,901864930,12750,12750,12760,12750,11068
|
|
20240322,092500,760746370,12750,12740,12750,12740,1235
|
|
20240322,092400,745009110,12740,12750,12750,12740,1720
|
|
20240322,092300,723092100,12750,12740,12750,12740,481
|
|
20240322,092200,716962750,12740,12740,12750,12740,5186
|
|
20240322,092100,650850390,12750,12750,12760,12740,10533
|
|
20240322,092000,516561520,12760,12750,12760,12750,1199
|
|
20240322,091900,501273620,12750,12750,12760,12750,520
|
|
20240322,091800,494641400,12750,12750,12760,12750,6743
|
|
20240322,091700,408659660,12750,12760,12760,12750,910
|
|
20240322,091600,397054060,12760,12760,12760,12750,632
|
|
20240322,091500,388994810,12760,12760,12760,12750,894
|
|
20240322,091400,377589420,12760,12760,12760,12750,1727
|
|
20240322,091300,355569930,12750,12760,12760,12750,887
|
|
20240322,091200,344259450,12760,12760,12760,12750,1682
|
|
20240322,091100,322813480,12760,12760,12760,12750,853
|
|
20240322,091000,311934870,12750,12760,12760,12750,1029
|
|
20240322,090900,298812230,12760,12750,12760,12750,2053
|
|
20240322,090800,272633280,12760,12760,12760,12750,2551
|
|
20240322,090700,240090680,12760,12760,12760,12750,4483
|
|
20240322,090600,182931770,12760,12750,12760,12750,904
|
|
20240322,090500,171404850,12750,12760,12760,12750,1261
|
|
20240322,090400,155324280,12750,12750,12760,12750,1556
|
|
20240322,090300,135485190,12750,12760,12760,12750,408
|
|
20240322,090200,130281860,12760,12760,12760,12750,2455
|
|
20240322,090100,98978440,12760,12760,12760,12750,3112
|
|
20240322,090000,59293140,12760,12750,12780,12750,4633
|