662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,195800,3335408420,2665,2665,2665,2665,0
|
|
20240306,195700,3335408420,2665,2665,2665,2665,0
|
|
20240306,195600,3335408420,2665,2665,2665,2665,0
|
|
20240306,195500,3335408420,2665,2665,2665,2665,0
|
|
20240306,195400,3335408420,2665,2665,2665,2665,0
|
|
20240306,195300,3335408420,2665,2665,2665,2665,0
|
|
20240306,195200,3335408420,2665,2665,2665,2665,0
|
|
20240306,195100,3335408420,2665,2665,2665,2665,0
|
|
20240306,195000,3335408420,2665,2665,2665,2665,0
|
|
20240306,194900,3335408420,2665,2665,2665,2665,0
|
|
20240306,194800,3335408420,2665,2665,2665,2665,0
|
|
20240306,194700,3335408420,2665,2665,2665,2665,0
|
|
20240306,194600,3335408420,2665,2665,2665,2665,0
|
|
20240306,194500,3335408420,2665,2665,2665,2665,0
|
|
20240306,194400,3335408420,2665,2665,2665,2665,0
|
|
20240306,194300,3335408420,2665,2665,2665,2665,0
|
|
20240306,194200,3335408420,2665,2665,2665,2665,0
|
|
20240306,194100,3335408420,2665,2665,2665,2665,0
|
|
20240306,194000,3335408420,2665,2665,2665,2665,0
|
|
20240306,193900,3335408420,2665,2665,2665,2665,0
|
|
20240306,193800,3335408420,2665,2665,2665,2665,0
|
|
20240306,193700,3335408420,2665,2665,2665,2665,0
|
|
20240306,193600,3335408420,2665,2665,2665,2665,0
|
|
20240306,193500,3335408420,2665,2665,2665,2665,0
|
|
20240306,193400,3335408420,2665,2665,2665,2665,0
|
|
20240306,193300,3335408420,2665,2665,2665,2665,0
|
|
20240306,193200,3335408420,2665,2665,2665,2665,0
|
|
20240306,193100,3335408420,2665,2665,2665,2665,0
|
|
20240306,193000,3335408420,2665,2665,2665,2665,0
|
|
20240306,192900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,192800,3335408420,2665,2665,2665,2665,0
|
|
20240306,192700,3335408420,2665,2665,2665,2665,0
|
|
20240306,192600,3335408420,2665,2665,2665,2665,0
|
|
20240306,192500,3335408420,2665,2665,2665,2665,0
|
|
20240306,192400,3335408420,2665,2665,2665,2665,0
|
|
20240306,192300,3335408420,2665,2665,2665,2665,0
|
|
20240306,192200,3335408420,2665,2665,2665,2665,0
|
|
20240306,192100,3335408420,2665,2665,2665,2665,0
|
|
20240306,192000,3335408420,2665,2665,2665,2665,0
|
|
20240306,191900,3335408420,2665,2665,2665,2665,0
|
|
20240306,191800,3335408420,2665,2665,2665,2665,0
|
|
20240306,191700,3335408420,2665,2665,2665,2665,0
|
|
20240306,191600,3335408420,2665,2665,2665,2665,0
|
|
20240306,191500,3335408420,2665,2665,2665,2665,0
|
|
20240306,191400,3335408420,2665,2665,2665,2665,0
|
|
20240306,191300,3335408420,2665,2665,2665,2665,0
|
|
20240306,191200,3335408420,2665,2665,2665,2665,0
|
|
20240306,191100,3335408420,2665,2665,2665,2665,0
|
|
20240306,191000,3335408420,2665,2665,2665,2665,0
|
|
20240306,190900,3335408420,2665,2665,2665,2665,0
|
|
20240306,190800,3335408420,2665,2665,2665,2665,0
|
|
20240306,190700,3335408420,2665,2665,2665,2665,0
|
|
20240306,190600,3335408420,2665,2665,2665,2665,0
|
|
20240306,190500,3335408420,2665,2665,2665,2665,0
|
|
20240306,190400,3335408420,2665,2665,2665,2665,0
|
|
20240306,190300,3335408420,2665,2665,2665,2665,0
|
|
20240306,190200,3335408420,2665,2665,2665,2665,0
|
|
20240306,190100,3335408420,2665,2665,2665,2665,0
|
|
20240306,190000,3335408420,2665,2665,2665,2665,0
|
|
20240306,185900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,185800,3335408420,2665,2665,2665,2665,0
|
|
20240306,185700,3335408420,2665,2665,2665,2665,0
|
|
20240306,185600,3335408420,2665,2665,2665,2665,0
|
|
20240306,185500,3335408420,2665,2665,2665,2665,0
|
|
20240306,185400,3335408420,2665,2665,2665,2665,0
|
|
20240306,185300,3335408420,2665,2665,2665,2665,0
|
|
20240306,185200,3335408420,2665,2665,2665,2665,0
|
|
20240306,185100,3335408420,2665,2665,2665,2665,0
|
|
20240306,185000,3335408420,2665,2665,2665,2665,0
|
|
20240306,184900,3335408420,2665,2665,2665,2665,0
|
|
20240306,184800,3335408420,2665,2665,2665,2665,0
|
|
20240306,184700,3335408420,2665,2665,2665,2665,0
|
|
20240306,184600,3335408420,2665,2665,2665,2665,0
|
|
20240306,184500,3335408420,2665,2665,2665,2665,0
|
|
20240306,184400,3335408420,2665,2665,2665,2665,0
|
|
20240306,184300,3335408420,2665,2665,2665,2665,0
|
|
20240306,184200,3335408420,2665,2665,2665,2665,0
|
|
20240306,184100,3335408420,2665,2665,2665,2665,0
|
|
20240306,184000,3335408420,2665,2665,2665,2665,0
|
|
20240306,183900,3335408420,2665,2665,2665,2665,0
|
|
20240306,183800,3335408420,2665,2665,2665,2665,0
|
|
20240306,183700,3335408420,2665,2665,2665,2665,0
|
|
20240306,183600,3335408420,2665,2665,2665,2665,0
|
|
20240306,183500,3335408420,2665,2665,2665,2665,0
|
|
20240306,183400,3335408420,2665,2665,2665,2665,0
|
|
20240306,183300,3335408420,2665,2665,2665,2665,0
|
|
20240306,183200,3335408420,2665,2665,2665,2665,0
|
|
20240306,183100,3335408420,2665,2665,2665,2665,0
|
|
20240306,183000,3335408420,2665,2665,2665,2665,0
|
|
20240306,182900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,182800,3335408420,2665,2665,2665,2665,0
|
|
20240306,182700,3335408420,2665,2665,2665,2665,0
|
|
20240306,182600,3335408420,2665,2665,2665,2665,0
|
|
20240306,182500,3335408420,2665,2665,2665,2665,0
|
|
20240306,182400,3335408420,2665,2665,2665,2665,0
|
|
20240306,182300,3335408420,2665,2665,2665,2665,0
|
|
20240306,182200,3335408420,2665,2665,2665,2665,0
|
|
20240306,182100,3335408420,2665,2665,2665,2665,0
|
|
20240306,182000,3335408420,2665,2665,2665,2665,0
|
|
20240306,181900,3335408420,2665,2665,2665,2665,0
|
|
20240306,181800,3335408420,2665,2665,2665,2665,0
|
|
20240306,181700,3335408420,2665,2665,2665,2665,0
|
|
20240306,181600,3335408420,2665,2665,2665,2665,0
|
|
20240306,181500,3335408420,2665,2665,2665,2665,0
|
|
20240306,181400,3335408420,2665,2665,2665,2665,0
|
|
20240306,181300,3335408420,2665,2665,2665,2665,0
|
|
20240306,181200,3335408420,2665,2665,2665,2665,0
|
|
20240306,181100,3335408420,2665,2665,2665,2665,0
|
|
20240306,181000,3335408420,2665,2665,2665,2665,0
|
|
20240306,180900,3335408420,2665,2665,2665,2665,0
|
|
20240306,180800,3335408420,2665,2665,2665,2665,0
|
|
20240306,180700,3335408420,2665,2665,2665,2665,0
|
|
20240306,180600,3335408420,2665,2665,2665,2665,0
|
|
20240306,180500,3335408420,2665,2665,2665,2665,0
|
|
20240306,180400,3335408420,2665,2665,2665,2665,0
|
|
20240306,180300,3335408420,2665,2665,2665,2665,0
|
|
20240306,180200,3335408420,2665,2665,2665,2665,0
|
|
20240306,180100,3335408420,2665,2665,2665,2665,0
|
|
20240306,180000,3335408420,2665,2665,2665,2665,0
|
|
20240306,175900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,175800,3335408420,2665,2665,2665,2665,0
|
|
20240306,175700,3335408420,2665,2665,2665,2665,0
|
|
20240306,175600,3335408420,2665,2665,2665,2665,0
|
|
20240306,175500,3335408420,2665,2665,2665,2665,0
|
|
20240306,175400,3335408420,2665,2665,2665,2665,0
|
|
20240306,175300,3335408420,2665,2665,2665,2665,0
|
|
20240306,175200,3335408420,2665,2665,2665,2665,0
|
|
20240306,175100,3335408420,2665,2665,2665,2665,0
|
|
20240306,175000,3335408420,2665,2665,2665,2665,0
|
|
20240306,174900,3335408420,2665,2665,2665,2665,0
|
|
20240306,174800,3335408420,2665,2665,2665,2665,0
|
|
20240306,174700,3335408420,2665,2665,2665,2665,0
|
|
20240306,174600,3335408420,2665,2665,2665,2665,0
|
|
20240306,174500,3335408420,2665,2665,2665,2665,0
|
|
20240306,174400,3335408420,2665,2665,2665,2665,0
|
|
20240306,174300,3335408420,2665,2665,2665,2665,0
|
|
20240306,174200,3335408420,2665,2665,2665,2665,0
|
|
20240306,174100,3335408420,2665,2665,2665,2665,0
|
|
20240306,174000,3335408420,2665,2665,2665,2665,0
|
|
20240306,173900,3335408420,2665,2665,2665,2665,0
|
|
20240306,173800,3335408420,2665,2665,2665,2665,0
|
|
20240306,173700,3335408420,2665,2665,2665,2665,0
|
|
20240306,173600,3335408420,2665,2665,2665,2665,0
|
|
20240306,173500,3335408420,2665,2665,2665,2665,0
|
|
20240306,173400,3335408420,2665,2665,2665,2665,0
|
|
20240306,173300,3335408420,2665,2665,2665,2665,0
|
|
20240306,173200,3335408420,2665,2665,2665,2665,0
|
|
20240306,173100,3335408420,2665,2665,2665,2665,0
|
|
20240306,173000,3335408420,2665,2665,2665,2665,0
|
|
20240306,172900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,172800,3335408420,2665,2665,2665,2665,0
|
|
20240306,172700,3335408420,2665,2665,2665,2665,0
|
|
20240306,172600,3335408420,2665,2665,2665,2665,0
|
|
20240306,172500,3335408420,2665,2665,2665,2665,0
|
|
20240306,172400,3335408420,2665,2665,2665,2665,0
|
|
20240306,172300,3335408420,2665,2665,2665,2665,0
|
|
20240306,172200,3335408420,2665,2665,2665,2665,0
|
|
20240306,172100,3335408420,2665,2665,2665,2665,0
|
|
20240306,172000,3335408420,2665,2665,2665,2665,0
|
|
20240306,171900,3335408420,2665,2665,2665,2665,0
|
|
20240306,171800,3335408420,2665,2665,2665,2665,0
|
|
20240306,171700,3335408420,2665,2665,2665,2665,0
|
|
20240306,171600,3335408420,2665,2665,2665,2665,0
|
|
20240306,171500,3335408420,2665,2665,2665,2665,0
|
|
20240306,171400,3335408420,2665,2665,2665,2665,0
|
|
20240306,171300,3335408420,2665,2665,2665,2665,0
|
|
20240306,171200,3335408420,2665,2665,2665,2665,0
|
|
20240306,171100,3335408420,2665,2665,2665,2665,0
|
|
20240306,171000,3335408420,2665,2665,2665,2665,0
|
|
20240306,170900,3335408420,2665,2665,2665,2665,0
|
|
20240306,170800,3335408420,2665,2665,2665,2665,0
|
|
20240306,170700,3335408420,2665,2665,2665,2665,0
|
|
20240306,170600,3335408420,2665,2665,2665,2665,0
|
|
20240306,170500,3335408420,2665,2665,2665,2665,0
|
|
20240306,170400,3335408420,2665,2665,2665,2665,0
|
|
20240306,170300,3335408420,2665,2665,2665,2665,0
|
|
20240306,170200,3335408420,2665,2665,2665,2665,0
|
|
20240306,170100,3335408420,2665,2665,2665,2665,0
|
|
20240306,170000,3335408420,2665,2665,2665,2665,0
|
|
20240306,165900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,165800,3335408420,2665,2665,2665,2665,0
|
|
20240306,165700,3335408420,2665,2665,2665,2665,0
|
|
20240306,165600,3335408420,2665,2665,2665,2665,0
|
|
20240306,165500,3335408420,2665,2665,2665,2665,0
|
|
20240306,165400,3335408420,2665,2665,2665,2665,0
|
|
20240306,165300,3335408420,2665,2665,2665,2665,0
|
|
20240306,165200,3335408420,2665,2665,2665,2665,0
|
|
20240306,165100,3335408420,2665,2665,2665,2665,0
|
|
20240306,165000,3335408420,2665,2665,2665,2665,0
|
|
20240306,164900,3335408420,2665,2665,2665,2665,0
|
|
20240306,164800,3335408420,2665,2665,2665,2665,0
|
|
20240306,164700,3335408420,2665,2665,2665,2665,0
|
|
20240306,164600,3335408420,2665,2665,2665,2665,0
|
|
20240306,164500,3335408420,2665,2665,2665,2665,0
|
|
20240306,164400,3335408420,2665,2665,2665,2665,0
|
|
20240306,164300,3335408420,2665,2665,2665,2665,0
|
|
20240306,164200,3335408420,2665,2665,2665,2665,0
|
|
20240306,164100,3335408420,2665,2665,2665,2665,0
|
|
20240306,164000,3335408420,2665,2665,2665,2665,0
|
|
20240306,163900,3335408420,2665,2665,2665,2665,0
|
|
20240306,163800,3335408420,2665,2665,2665,2665,0
|
|
20240306,163700,3335408420,2665,2665,2665,2665,0
|
|
20240306,163600,3335408420,2665,2665,2665,2665,0
|
|
20240306,163500,3335408420,2665,2665,2665,2665,0
|
|
20240306,163400,3335408420,2665,2665,2665,2665,0
|
|
20240306,163300,3335408420,2665,2665,2665,2665,0
|
|
20240306,163200,3335408420,2665,2665,2665,2665,0
|
|
20240306,163100,3335408420,2665,2665,2665,2665,0
|
|
20240306,163000,3335408420,2665,2665,2665,2665,0
|
|
20240306,162900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,162800,3335408420,2665,2665,2665,2665,0
|
|
20240306,162700,3335408420,2665,2665,2665,2665,0
|
|
20240306,162600,3335408420,2665,2665,2665,2665,0
|
|
20240306,162500,3335408420,2665,2665,2665,2665,0
|
|
20240306,162400,3335408420,2665,2665,2665,2665,0
|
|
20240306,162300,3335408420,2665,2665,2665,2665,0
|
|
20240306,162200,3335408420,2665,2665,2665,2665,0
|
|
20240306,162100,3335408420,2665,2665,2665,2665,0
|
|
20240306,162000,3335408420,2665,2665,2665,2665,0
|
|
20240306,161900,3335408420,2665,2665,2665,2665,0
|
|
20240306,161800,3335408420,2665,2665,2665,2665,0
|
|
20240306,161700,3335408420,2665,2665,2665,2665,0
|
|
20240306,161600,3335408420,2665,2665,2665,2665,0
|
|
20240306,161500,3335408420,2665,2665,2665,2665,0
|
|
20240306,161400,3335408420,2665,2665,2665,2665,0
|
|
20240306,161300,3335408420,2665,2665,2665,2665,0
|
|
20240306,161200,3335408420,2665,2665,2665,2665,0
|
|
20240306,161100,3335408420,2665,2665,2665,2665,0
|
|
20240306,161000,3335408420,2665,2665,2665,2665,0
|
|
20240306,160900,3335408420,2665,2665,2665,2665,0
|
|
20240306,160800,3335408420,2665,2665,2665,2665,0
|
|
20240306,160700,3335408420,2665,2665,2665,2665,0
|
|
20240306,160600,3335408420,2665,2665,2665,2665,0
|
|
20240306,160500,3335408420,2665,2665,2665,2665,0
|
|
20240306,160400,3335408420,2665,2665,2665,2665,0
|
|
20240306,160300,3335408420,2665,2665,2665,2665,0
|
|
20240306,160200,3335408420,2665,2665,2665,2665,0
|
|
20240306,160100,3335408420,2665,2665,2665,2665,0
|
|
20240306,160000,3335408420,2665,2665,2665,2665,0
|
|
20240306,155900,3335408420,2665,2665,2665,2665,21002
|
|
20240306,155800,3335408420,2665,2665,2665,2665,0
|
|
20240306,155700,3335408420,2665,2665,2665,2665,0
|
|
20240306,155600,3335408420,2665,2665,2665,2665,0
|
|
20240306,155500,3335408420,2665,2665,2665,2665,0
|
|
20240306,155400,3335408420,2665,2665,2665,2665,0
|
|
20240306,155300,3335408420,2665,2665,2665,2665,0
|
|
20240306,155200,3335408420,2665,2665,2665,2665,0
|
|
20240306,155100,3335408420,2665,2665,2665,2665,0
|
|
20240306,155000,3335408420,2665,2665,2665,2665,0
|
|
20240306,154900,3335408420,2665,2665,2665,2665,0
|
|
20240306,154800,3335408420,2665,2665,2665,2665,0
|
|
20240306,154700,3335408420,2665,2665,2665,2665,0
|
|
20240306,154600,3335408420,2665,2665,2665,2665,0
|
|
20240306,154500,3335408420,2665,2665,2665,2665,0
|
|
20240306,154400,3335408420,2665,2665,2665,2665,0
|
|
20240306,154300,3335408420,2665,2665,2665,2665,0
|
|
20240306,154200,3335408420,2665,2665,2665,2665,0
|
|
20240306,154100,3335408420,2665,2665,2665,2665,0
|
|
20240306,154000,3335408420,2665,2665,2665,2665,0
|
|
20240306,153900,3335408420,2665,2665,2665,2665,0
|
|
20240306,153800,3335408420,2665,2665,2665,2665,0
|
|
20240306,153700,3335408420,2665,2665,2665,2665,0
|
|
20240306,153600,3335408420,2665,2665,2665,2665,0
|
|
20240306,153500,3335408420,2665,2665,2665,2665,0
|
|
20240306,153400,3335408420,2665,2665,2665,2665,0
|
|
20240306,153300,3335408420,2665,2665,2665,2665,0
|
|
20240306,153200,3335408420,2665,2665,2665,2665,0
|
|
20240306,153100,3335408420,2665,2665,2665,2665,0
|
|
20240306,153000,3335408420,2665,2665,2665,2665,21002
|
|
20240306,152900,3279438090,2670,2670,2670,2670,0
|
|
20240306,152800,3279438090,2670,2670,2670,2670,0
|
|
20240306,152700,3279438090,2670,2670,2670,2670,0
|
|
20240306,152600,3279438090,2670,2670,2670,2670,0
|
|
20240306,152500,3279438090,2670,2670,2670,2670,0
|
|
20240306,152400,3279438090,2670,2670,2670,2670,0
|
|
20240306,152300,3279438090,2670,2670,2670,2670,0
|
|
20240306,152200,3279438090,2670,2670,2670,2670,0
|
|
20240306,152100,3279438090,2670,2670,2670,2670,0
|
|
20240306,152000,3279438090,2670,2670,2670,2670,0
|
|
20240306,151900,3279438090,2670,2660,2670,2660,6907
|
|
20240306,151800,3261016110,2670,2660,2670,2660,6836
|
|
20240306,151700,3242784000,2665,2665,2665,2655,11628
|
|
20240306,151600,3211850055,2665,2665,2665,2655,1423
|
|
20240306,151500,3208063700,2665,2665,2665,2660,1253
|
|
20240306,151400,3204728505,2660,2665,2665,2660,2974
|
|
20240306,151300,3196810725,2670,2665,2670,2660,1404
|
|
20240306,151200,3193070005,2670,2660,2670,2655,3588
|
|
20240306,151100,3183521975,2660,2660,2660,2655,2732
|
|
20240306,151000,3176256975,2660,2660,2665,2655,3708
|
|
20240306,150900,3166397640,2665,2660,2665,2660,1506
|
|
20240306,150800,3162389620,2665,2660,2665,2655,1697
|
|
20240306,150700,3157879045,2660,2660,2665,2655,1925
|
|
20240306,150600,3152755755,2655,2660,2660,2655,2258
|
|
20240306,150500,3146751850,2660,2655,2660,2650,2240
|
|
20240306,150400,3140805945,2655,2655,2660,2655,1461
|
|
20240306,150300,3136921390,2655,2660,2665,2655,1978
|
|
20240306,150200,3131656105,2660,2655,2665,2655,3313
|
|
20240306,150100,3122841060,2655,2655,2660,2650,1390
|
|
20240306,150000,3119151475,2660,2650,2660,2645,3895
|
|
20240306,145900,3108835645,2650,2650,2650,2645,1585
|
|
20240306,145800,3104637570,2650,2650,2650,2640,1818
|
|
20240306,145700,3099826695,2650,2645,2650,2635,4376
|
|
20240306,145600,3088265525,2645,2650,2650,2645,1684
|
|
20240306,145500,3083805900,2650,2650,2650,2645,1343
|
|
20240306,145400,3080250825,2650,2645,2650,2645,2197
|
|
20240306,145300,3074435960,2645,2645,2645,2640,1337
|
|
20240306,145200,3070905070,2645,2640,2645,2640,2672
|
|
20240306,145100,3063841065,2645,2645,2645,2640,3563
|
|
20240306,145000,3054423805,2645,2645,2645,2640,1168
|
|
20240306,144900,3051339015,2645,2645,2645,2640,2107
|
|
20240306,144800,3045769065,2645,2640,2645,2640,2043
|
|
20240306,144700,3040369425,2645,2640,2645,2640,1724
|
|
20240306,144600,3035812790,2640,2640,2640,2635,1857
|
|
20240306,144500,3030914880,2640,2640,2640,2635,1838
|
|
20240306,144400,3026064750,2640,2640,2640,2635,2388
|
|
20240306,144300,3019764300,2640,2640,2640,2635,1974
|
|
20240306,144200,3014556820,2640,2640,2640,2635,2128
|
|
20240306,144100,3008946180,2640,2640,2640,2635,1946
|
|
20240306,144000,3003812680,2640,2640,2640,2630,2745
|
|
20240306,143900,2996570225,2640,2640,2640,2635,2214
|
|
20240306,143800,2990729140,2635,2640,2640,2635,1805
|
|
20240306,143700,2985970635,2640,2635,2640,2635,1962
|
|
20240306,143600,2980794035,2640,2640,2640,2635,2061
|
|
20240306,143500,2975357040,2640,2640,2640,2635,1979
|
|
20240306,143400,2970135300,2645,2645,2645,2635,1011
|
|
20240306,143300,2967467170,2645,2640,2645,2635,1732
|
|
20240306,143200,2962896415,2635,2640,2640,2635,3677
|
|
20240306,143100,2953193030,2640,2645,2645,2635,2138
|
|
20240306,143000,2947546250,2645,2640,2645,2640,729
|
|
20240306,142900,2945620225,2645,2645,2645,2640,2242
|
|
20240306,142800,2939694010,2645,2645,2645,2640,1665
|
|
20240306,142700,2935292205,2645,2645,2645,2640,2731
|
|
20240306,142600,2928074090,2645,2645,2645,2635,1941
|
|
20240306,142500,2922950645,2645,2640,2645,2635,1992
|
|
20240306,142400,2917693880,2640,2645,2645,2640,2121
|
|
20240306,142300,2912088635,2645,2645,2650,2640,469
|
|
20240306,142200,2910848450,2645,2645,2645,2635,5064
|
|
20240306,142100,2897493885,2645,2640,2645,2640,2287
|
|
20240306,142000,2891455910,2645,2640,2645,2640,1882
|
|
20240306,141900,2886484680,2640,2645,2645,2635,1481
|
|
20240306,141800,2882577190,2645,2645,2645,2640,1521
|
|
20240306,141700,2878556330,2645,2645,2650,2640,2286
|
|
20240306,141600,2872508970,2645,2635,2645,2635,2086
|
|
20240306,141500,2867001310,2640,2640,2640,2635,1031
|
|
20240306,141400,2864281220,2645,2645,2645,2635,3226
|
|
20240306,141300,2855760375,2645,2640,2645,2635,3207
|
|
20240306,141200,2847305170,2640,2640,2640,2635,2434
|
|
20240306,141100,2840884005,2640,2640,2640,2635,1414
|
|
20240306,141000,2837153235,2640,2640,2640,2635,2424
|
|
20240306,140900,2830757745,2640,2640,2640,2635,2592
|
|
20240306,140800,2823918745,2640,2640,2640,2635,2242
|
|
20240306,140700,2818003030,2640,2635,2640,2630,11877
|
|
20240306,140600,2786708695,2635,2630,2635,2625,2450
|
|
20240306,140500,2780260300,2630,2635,2635,2630,3224
|
|
20240306,140400,2771775110,2635,2630,2635,2625,2274
|
|
20240306,140300,2765789020,2630,2630,2635,2625,2270
|
|
20240306,140200,2759817785,2630,2635,2635,2625,1866
|
|
20240306,140100,2754911215,2635,2630,2635,2630,3328
|
|
20240306,140000,2746156750,2630,2635,2635,2630,4913
|
|
20240306,135900,2733229950,2630,2630,2635,2630,2857
|
|
20240306,135800,2725712285,2635,2630,2635,2630,2499
|
|
20240306,135700,2719133300,2635,2630,2635,2625,3768
|
|
20240306,135600,2709224465,2630,2625,2630,2625,1354
|
|
20240306,135500,2705667630,2630,2630,2630,2625,2232
|
|
20240306,135400,2699801590,2630,2635,2635,2625,2741
|
|
20240306,135300,2692596380,2635,2630,2635,2630,4736
|
|
20240306,135200,2680132565,2635,2630,2635,2625,3584
|
|
20240306,135100,2670704690,2635,2635,2635,2630,2258
|
|
20240306,135000,2664760080,2630,2630,2635,2625,1833
|
|
20240306,134900,2659940655,2630,2630,2630,2625,2840
|
|
20240306,134800,2652474335,2630,2630,2630,2625,652
|
|
20240306,134700,2650761700,2630,2625,2630,2625,3754
|
|
20240306,134600,2640898405,2625,2625,2625,2620,2285
|
|
20240306,134500,2634902405,2625,2625,2625,2620,2516
|
|
20240306,134400,2628304880,2625,2620,2630,2620,1443
|
|
20240306,134300,2624518350,2620,2625,2625,2620,2690
|
|
20240306,134200,2617463320,2625,2625,2630,2625,1148
|
|
20240306,134100,2614444645,2620,2625,2630,2620,3126
|
|
20240306,134000,2606241570,2625,2630,2630,2620,1339
|
|
20240306,133900,2602729490,2630,2630,2630,2625,1984
|
|
20240306,133800,2597515695,2630,2630,2630,2625,2349
|
|
20240306,133700,2591342705,2630,2630,2640,2630,2116
|
|
20240306,133600,2585768360,2630,2625,2630,2625,3943
|
|
20240306,133500,2575408685,2625,2625,2630,2620,2250
|
|
20240306,133400,2569504420,2625,2630,2630,2620,2431
|
|
20240306,133300,2563119480,2630,2630,2630,2625,4825
|
|
20240306,133200,2550451375,2630,2630,2630,2625,2405
|
|
20240306,133100,2544132545,2630,2630,2630,2625,1703
|
|
20240306,133000,2539655780,2625,2630,2630,2625,3014
|
|
20240306,132900,2531738100,2630,2620,2630,2620,1827
|
|
20240306,132800,2526945675,2620,2625,2625,2620,2248
|
|
20240306,132700,2521054155,2625,2630,2630,2620,2918
|
|
20240306,132600,2513396025,2630,2635,2635,2625,4048
|
|
20240306,132500,2502747695,2635,2640,2640,2630,1204
|
|
20240306,132400,2499575805,2640,2640,2640,2635,2570
|
|
20240306,132300,2492797080,2640,2645,2645,2635,2694
|
|
20240306,132200,2485686930,2645,2640,2645,2640,2610
|
|
20240306,132100,2478795105,2640,2645,2645,2640,1375
|
|
20240306,132000,2475164715,2640,2655,2655,2640,3138
|
|
20240306,131900,2466873100,2650,2645,2655,2645,2815
|
|
20240306,131800,2459416395,2655,2660,2660,2640,1848
|
|
20240306,131700,2454509360,2660,2655,2660,2645,8409
|
|
20240306,131600,2432189580,2655,2655,2655,2645,3399
|
|
20240306,131500,2423179130,2655,2645,2655,2640,2461
|
|
20240306,131400,2416666650,2645,2655,2655,2640,2647
|
|
20240306,131300,2409655245,2655,2650,2655,2645,1755
|
|
20240306,131200,2405006640,2645,2640,2650,2635,9744
|
|
20240306,131100,2379246765,2640,2630,2645,2630,8351
|
|
20240306,131000,2357219615,2630,2630,2630,2625,2041
|
|
20240306,130900,2351855985,2630,2635,2635,2630,1106
|
|
20240306,130800,2348946370,2635,2640,2640,2630,2966
|
|
20240306,130700,2341141425,2640,2630,2640,2625,8309
|
|
20240306,130600,2319288390,2630,2635,2635,2625,4761
|
|
20240306,130500,2306770940,2630,2630,2630,2625,3499
|
|
20240306,130400,2297569570,2630,2630,2635,2620,4205
|
|
20240306,130300,2286520630,2630,2620,2635,2620,12536
|
|
20240306,130200,2253594865,2620,2610,2620,2610,4913
|
|
20240306,130100,2240771885,2615,2610,2615,2605,17988
|
|
20240306,130000,2193820155,2615,2620,2620,2615,724
|
|
20240306,125900,2191925645,2620,2620,2620,2615,1593
|
|
20240306,125800,2187759290,2620,2620,2620,2615,643
|
|
20240306,125700,2186076730,2620,2620,2620,2615,903
|
|
20240306,125600,2183713395,2620,2615,2620,2610,2354
|
|
20240306,125500,2177556710,2615,2615,2615,2610,6890
|
|
20240306,125400,2159571495,2615,2620,2620,2615,1112
|
|
20240306,125300,2156662845,2620,2615,2620,2610,8114
|
|
20240306,125200,2135444355,2615,2615,2615,2610,1487
|
|
20240306,125100,2131556545,2615,2615,2615,2610,5309
|
|
20240306,125000,2117677845,2615,2615,2615,2615,144
|
|
20240306,124900,2117301285,2615,2615,2615,2610,2157
|
|
20240306,124800,2111670065,2615,2615,2615,2610,1018
|
|
20240306,124700,2109009000,2610,2615,2615,2610,1174
|
|
20240306,124600,2105943825,2615,2615,2615,2615,1017
|
|
20240306,124500,2103284370,2610,2610,2615,2610,903
|
|
20240306,124400,2100927415,2615,2615,2615,2610,1221
|
|
20240306,124300,2097735195,2615,2615,2615,2610,1128
|
|
20240306,124200,2094790135,2615,2615,2615,2615,262
|
|
20240306,124100,2094105005,2615,2615,2615,2610,2204
|
|
20240306,124000,2088346145,2610,2615,2615,2610,896
|
|
20240306,123900,2086004220,2615,2615,2615,2610,1066
|
|
20240306,123800,2083221215,2615,2615,2615,2615,4028
|
|
20240306,123700,2072687995,2615,2610,2615,2610,1054
|
|
20240306,123600,2069936875,2615,2615,2615,2610,483
|
|
20240306,123500,2068676010,2610,2615,2615,2610,687
|
|
20240306,123400,2066881685,2610,2610,2615,2610,783
|
|
20240306,123300,2064837820,2610,2615,2615,2610,1993
|
|
20240306,123200,2059629055,2610,2615,2615,2610,970
|
|
20240306,123100,2057094685,2615,2615,2615,2610,523
|
|
20240306,123000,2055729220,2610,2615,2615,2610,494
|
|
20240306,122900,2054439655,2610,2615,2615,2610,1733
|
|
20240306,122800,2049910735,2610,2615,2615,2610,528
|
|
20240306,122700,2048532195,2615,2620,2620,2615,570
|
|
20240306,122600,2047040515,2620,2620,2620,2615,1432
|
|
20240306,122500,2043293065,2615,2615,2615,2610,1671
|
|
20240306,122400,2038924095,2615,2615,2615,2610,11190
|
|
20240306,122300,2009666575,2615,2615,2615,2615,480
|
|
20240306,122200,2008411375,2615,2610,2615,2610,1563
|
|
20240306,122100,2004328725,2615,2615,2615,2610,722
|
|
20240306,122000,2002441390,2615,2615,2615,2610,1121
|
|
20240306,121900,1999514305,2615,2615,2615,2610,166
|
|
20240306,121800,1999080280,2615,2610,2615,2610,6322
|
|
20240306,121700,1982578385,2615,2615,2615,2610,369
|
|
20240306,121600,1981614450,2615,2610,2615,2605,3012
|
|
20240306,121500,1973757285,2610,2605,2610,2605,537
|
|
20240306,121400,1972355775,2610,2605,2610,2605,2445
|
|
20240306,121300,1965977200,2610,2610,2610,2605,731
|
|
20240306,121200,1964071465,2605,2610,2610,2605,564
|
|
20240306,121100,1962601600,2605,2610,2610,2605,758
|
|
20240306,121000,1960625455,2610,2610,2610,2605,802
|
|
20240306,120900,1958535105,2610,2605,2610,2605,2187
|
|
20240306,120800,1952837925,2605,2605,2605,2600,2513
|
|
20240306,120700,1946293800,2605,2615,2615,2605,242
|
|
20240306,120600,1945661480,2615,2605,2615,2600,1741
|
|
20240306,120500,1941129130,2605,2600,2605,2600,2305
|
|
20240306,120400,1935136090,2600,2600,2610,2600,5428
|
|
20240306,120300,1921023180,2605,2605,2615,2600,1260
|
|
20240306,120200,1917745265,2615,2615,2615,2600,1256
|
|
20240306,120100,1914473940,2605,2605,2605,2600,2695
|
|
20240306,120000,1907457850,2605,2595,2605,2595,2391
|
|
20240306,115900,1901243110,2600,2600,2605,2595,42788
|
|
20240306,115800,1789988075,2605,2610,2610,2605,25130
|
|
20240306,115700,1724524300,2610,2605,2610,2605,3241
|
|
20240306,115600,1716070435,2610,2610,2610,2605,2318
|
|
20240306,115500,1710031680,2605,2605,2610,2605,2284
|
|
20240306,115400,1704077390,2610,2610,2610,2605,1213
|
|
20240306,115300,1700913610,2610,2610,2610,2605,3540
|
|
20240306,115200,1691683625,2610,2610,2615,2610,720
|
|
20240306,115100,1689803660,2610,2610,2610,2605,3345
|
|
20240306,115000,1681077930,2610,2610,2615,2605,25168
|
|
20240306,114900,1615391480,2615,2610,2615,2610,1272
|
|
20240306,114800,1612068115,2615,2615,2615,2610,3257
|
|
20240306,114700,1603565140,2610,2615,2615,2610,1659
|
|
20240306,114600,1599233630,2615,2615,2620,2615,2145
|
|
20240306,114500,1593623715,2615,2610,2615,2610,5011
|
|
20240306,114400,1580533865,2610,2615,2615,2610,1187
|
|
20240306,114300,1577435010,2610,2615,2615,2610,7952
|
|
20240306,114200,1556678595,2615,2615,2615,2610,1138
|
|
20240306,114100,1553707025,2615,2620,2620,2615,530
|
|
20240306,114000,1552320000,2620,2610,2620,2610,8895
|
|
20240306,113900,1529091335,2615,2615,2615,2615,1846
|
|
20240306,113800,1524264045,2615,2620,2620,2615,8973
|
|
20240306,113700,1500797895,2615,2630,2630,2615,8812
|
|
20240306,113600,1477737245,2625,2625,2630,2625,4459
|
|
20240306,113500,1466032265,2625,2620,2630,2620,2072
|
|
20240306,113400,1460594985,2625,2620,2625,2620,462
|
|
20240306,113300,1459382450,2625,2625,2625,2620,2452
|
|
20240306,113200,1452947825,2620,2625,2625,2620,1019
|
|
20240306,113100,1450277945,2620,2620,2625,2615,12732
|
|
20240306,113000,1416968785,2620,2615,2620,2615,2015
|
|
20240306,112900,1411697775,2620,2620,2620,2615,8214
|
|
20240306,112800,1390181470,2620,2625,2625,2615,6140
|
|
20240306,112700,1374095015,2625,2625,2625,2620,3170
|
|
20240306,112600,1365788140,2620,2625,2625,2620,620
|
|
20240306,112500,1364163570,2625,2620,2625,2620,1397
|
|
20240306,112400,1360503195,2620,2615,2625,2615,7796
|
|
20240306,112300,1340106635,2615,2625,2625,2615,27128
|
|
20240306,112200,1269081785,2625,2625,2625,2620,964
|
|
20240306,112100,1266551290,2625,2625,2630,2620,2981
|
|
20240306,112000,1258728035,2625,2625,2630,2625,7092
|
|
20240306,111900,1240108005,2630,2625,2630,2625,1334
|
|
20240306,111800,1236605895,2625,2635,2635,2625,1717
|
|
20240306,111700,1232091425,2635,2635,2635,2630,1164
|
|
20240306,111600,1229029130,2635,2635,2635,2630,942
|
|
20240306,111500,1226550985,2635,2630,2635,2630,1565
|
|
20240306,111400,1222434135,2630,2645,2645,2630,573
|
|
20240306,111300,1220926425,2630,2635,2635,2625,3320
|
|
20240306,111200,1212193320,2630,2630,2640,2630,20793
|
|
20240306,111100,1157374700,2625,2630,2630,2625,6146
|
|
20240306,111000,1141231135,2630,2630,2640,2630,1732
|
|
20240306,110900,1136675680,2635,2630,2635,2630,1274
|
|
20240306,110800,1133324180,2630,2640,2645,2630,39282
|
|
20240306,110700,1029805585,2645,2645,2645,2640,712
|
|
20240306,110600,1027925250,2640,2640,2645,2640,2994
|
|
20240306,110500,1020020345,2640,2640,2645,2640,893
|
|
20240306,110400,1017660930,2645,2645,2645,2640,2083
|
|
20240306,110300,1012158840,2640,2645,2645,2640,739
|
|
20240306,110200,1010206115,2645,2640,2645,2640,1219
|
|
20240306,110100,1006986955,2640,2640,2640,2640,3893
|
|
20240306,110000,996709435,2640,2635,2640,2635,1772
|
|
20240306,105900,992037695,2640,2640,2640,2640,1506
|
|
20240306,105800,988061855,2635,2640,2640,2635,2138
|
|
20240306,105700,982424780,2640,2635,2645,2635,8885
|
|
20240306,105600,959009580,2635,2635,2640,2635,7319
|
|
20240306,105500,939723905,2640,2635,2640,2635,1240
|
|
20240306,105400,936454385,2635,2640,2640,2635,4290
|
|
20240306,105300,925133080,2640,2640,2640,2635,3713
|
|
20240306,105200,915337660,2640,2640,2640,2635,9272
|
|
20240306,105100,890897690,2640,2640,2640,2635,1135
|
|
20240306,105000,887905780,2640,2635,2640,2635,2524
|
|
20240306,104900,881253020,2640,2640,2640,2635,5647
|
|
20240306,104800,866349395,2635,2640,2640,2635,3071
|
|
20240306,104700,858255050,2640,2635,2640,2635,3008
|
|
20240306,104600,850323975,2640,2640,2640,2635,840
|
|
20240306,104500,848109295,2635,2635,2640,2635,4403
|
|
20240306,104400,836506505,2635,2640,2640,2635,13231
|
|
20240306,104300,801585855,2640,2645,2650,2640,9085
|
|
20240306,104200,777567570,2650,2650,2650,2645,1325
|
|
20240306,104100,774062745,2650,2650,2650,2645,6979
|
|
20240306,104000,755573500,2650,2650,2655,2650,4746
|
|
20240306,103900,742996385,2655,2655,2655,2650,822
|
|
20240306,103800,740817845,2650,2655,2655,2650,1879
|
|
20240306,103700,735837215,2650,2650,2655,2650,8939
|
|
20240306,103600,712138260,2655,2655,2655,2650,982
|
|
20240306,103500,709535100,2655,2655,2655,2650,1315
|
|
20240306,103400,706047335,2655,2655,2655,2650,1957
|
|
20240306,103300,700855960,2650,2655,2655,2650,1997
|
|
20240306,103200,695563765,2655,2655,2655,2650,1622
|
|
20240306,103100,691263385,2655,2660,2660,2650,27705
|
|
20240306,103000,617608940,2665,2660,2665,2660,1875
|
|
20240306,102900,612619780,2665,2665,2665,2665,803
|
|
20240306,102800,610479785,2665,2660,2665,2660,2253
|
|
20240306,102700,604485315,2660,2660,2665,2660,218
|
|
20240306,102600,603905105,2665,2665,2670,2660,10848
|
|
20240306,102500,575002275,2665,2665,2670,2665,7692
|
|
20240306,102400,554500445,2670,2670,2670,2665,1113
|
|
20240306,102300,551533135,2670,2675,2675,2665,12108
|
|
20240306,102200,519259505,2670,2670,2675,2665,4437
|
|
20240306,102100,507414900,2670,2670,2670,2665,871
|
|
20240306,102000,505093420,2665,2670,2675,2665,24082
|
|
20240306,101900,440792415,2675,2680,2680,2670,1151
|
|
20240306,101800,437715440,2675,2680,2680,2670,5156
|
|
20240306,101700,423923385,2680,2680,2680,2675,613
|
|
20240306,101600,422282745,2675,2675,2675,2670,10019
|
|
20240306,101500,395486690,2675,2670,2675,2670,968
|
|
20240306,101400,392901505,2670,2675,2675,2670,857
|
|
20240306,101300,390613000,2675,2675,2675,2670,1546
|
|
20240306,101200,386481525,2670,2675,2675,2670,372
|
|
20240306,101100,385487120,2675,2675,2675,2670,474
|
|
20240306,101000,384221260,2675,2670,2675,2670,772
|
|
20240306,100900,382158835,2675,2675,2675,2675,78
|
|
20240306,100800,381950185,2675,2675,2675,2670,1932
|
|
20240306,100700,376786475,2675,2675,2680,2675,1797
|
|
20240306,100600,371979380,2680,2680,2680,2675,1282
|
|
20240306,100500,368547995,2680,2675,2680,2675,414
|
|
20240306,100400,367440350,2675,2680,2680,2675,539
|
|
20240306,100300,365996590,2680,2680,2680,2675,499
|
|
20240306,100200,364661270,2675,2675,2680,2675,494
|
|
20240306,100100,363339660,2675,2680,2680,2675,1935
|
|
20240306,100000,358162055,2680,2680,2680,2675,488
|
|
20240306,095900,356856365,2680,2680,2680,2680,2224
|
|
20240306,095800,350896045,2680,2675,2680,2675,698
|
|
20240306,095700,349027855,2680,2680,2680,2675,281
|
|
20240306,095600,348275470,2680,2680,2680,2675,1059
|
|
20240306,095500,345440780,2680,2675,2680,2675,726
|
|
20240306,095400,343496975,2680,2675,2680,2675,402
|
|
20240306,095300,342421530,2680,2680,2680,2675,597
|
|
20240306,095200,340824205,2680,2680,2680,2680,279
|
|
20240306,095100,340076485,2680,2685,2685,2675,1744
|
|
20240306,095000,335403940,2685,2680,2685,2680,1041
|
|
20240306,094900,332610730,2680,2680,2685,2680,454
|
|
20240306,094800,331392495,2685,2685,2685,2680,434
|
|
20240306,094700,330229080,2680,2685,2685,2680,1358
|
|
20240306,094600,326586360,2685,2680,2685,2680,2758
|
|
20240306,094500,319194030,2680,2675,2685,2675,2336
|
|
20240306,094400,312933975,2680,2680,2680,2675,6058
|
|
20240306,094300,296698595,2675,2680,2680,2675,2564
|
|
20240306,094200,289838950,2680,2675,2680,2675,1059
|
|
20240306,094100,287005435,2680,2680,2680,2675,724
|
|
20240306,094000,285067115,2680,2675,2680,2675,1266
|
|
20240306,093900,281676115,2675,2675,2680,2675,1545
|
|
20240306,093800,277543065,2680,2680,2680,2675,796
|
|
20240306,093700,275412355,2680,2675,2680,2675,800
|
|
20240306,093600,273271925,2680,2680,2680,2675,6213
|
|
20240306,093500,256647845,2680,2675,2680,2675,695
|
|
20240306,093400,254787170,2680,2675,2680,2675,626
|
|
20240306,093300,253110635,2675,2685,2685,2675,3019
|
|
20240306,093200,245016725,2685,2685,2685,2685,1665
|
|
20240306,093100,240546200,2685,2680,2685,2675,860
|
|
20240306,093000,238243005,2680,2675,2680,2675,657
|
|
20240306,092900,236484120,2675,2675,2680,2675,5017
|
|
20240306,092800,223043670,2675,2675,2680,2675,559
|
|
20240306,092700,221548050,2675,2675,2675,2670,1549
|
|
20240306,092600,217406135,2670,2680,2680,2670,3358
|
|
20240306,092500,208426055,2680,2680,2680,2675,712
|
|
20240306,092400,206519770,2680,2675,2680,2675,1028
|
|
20240306,092300,203769230,2670,2675,2675,2670,2258
|
|
20240306,092200,197731020,2670,2680,2680,2670,10867
|
|
20240306,092100,168686940,2680,2680,2685,2680,3521
|
|
20240306,092000,159249905,2680,2675,2680,2675,1788
|
|
20240306,091900,154466040,2680,2685,2685,2675,2788
|
|
20240306,091800,146993860,2680,2695,2695,2680,808
|
|
20240306,091700,144826355,2695,2695,2695,2680,5500
|
|
20240306,091600,130055990,2695,2695,2705,2685,1475
|
|
20240306,091500,126087290,2695,2690,2695,2690,3974
|
|
20240306,091400,115387085,2690,2690,2690,2690,10
|
|
20240306,091300,115360185,2690,2685,2690,2685,5186
|
|
20240306,091200,101435725,2685,2695,2695,2685,2021
|
|
20240306,091100,95998640,2690,2695,2695,2690,2939
|
|
20240306,091000,88079245,2695,2700,2700,2695,1119
|
|
20240306,090900,85063505,2700,2710,2710,2700,1247
|
|
20240306,090800,81694725,2710,2700,2710,2695,347
|
|
20240306,090700,80755130,2700,2710,2715,2700,449
|
|
20240306,090600,79539795,2710,2700,2710,2700,2681
|
|
20240306,090500,72300375,2700,2700,2700,2695,815
|
|
20240306,090400,70103850,2700,2695,2700,2690,4404
|
|
20240306,090300,58249240,2700,2690,2700,2690,1727
|
|
20240306,090200,53599010,2690,2700,2700,2685,388
|
|
20240306,090100,52554640,2675,2705,2705,2675,1912
|
|
20240306,090000,47399955,2700,2665,2705,2665,17481
|