663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,195900,7342099150,2770,2770,2770,2770,0
|
|
20240307,195800,7342099150,2770,2770,2770,2770,0
|
|
20240307,195700,7342099150,2770,2770,2770,2770,0
|
|
20240307,195600,7342099150,2770,2770,2770,2770,0
|
|
20240307,195500,7342099150,2770,2770,2770,2770,0
|
|
20240307,195400,7342099150,2770,2770,2770,2770,0
|
|
20240307,195300,7342099150,2770,2770,2770,2770,0
|
|
20240307,195200,7342099150,2770,2770,2770,2770,0
|
|
20240307,195100,7342099150,2770,2770,2770,2770,0
|
|
20240307,195000,7342099150,2770,2770,2770,2770,0
|
|
20240307,194900,7342099150,2770,2770,2770,2770,0
|
|
20240307,194800,7342099150,2770,2770,2770,2770,0
|
|
20240307,194700,7342099150,2770,2770,2770,2770,0
|
|
20240307,194600,7342099150,2770,2770,2770,2770,0
|
|
20240307,194500,7342099150,2770,2770,2770,2770,0
|
|
20240307,194400,7342099150,2770,2770,2770,2770,0
|
|
20240307,194300,7342099150,2770,2770,2770,2770,0
|
|
20240307,194200,7342099150,2770,2770,2770,2770,0
|
|
20240307,194100,7342099150,2770,2770,2770,2770,0
|
|
20240307,194000,7342099150,2770,2770,2770,2770,0
|
|
20240307,193900,7342099150,2770,2770,2770,2770,0
|
|
20240307,193800,7342099150,2770,2770,2770,2770,0
|
|
20240307,193700,7342099150,2770,2770,2770,2770,0
|
|
20240307,193600,7342099150,2770,2770,2770,2770,0
|
|
20240307,193500,7342099150,2770,2770,2770,2770,0
|
|
20240307,193400,7342099150,2770,2770,2770,2770,0
|
|
20240307,193300,7342099150,2770,2770,2770,2770,0
|
|
20240307,193200,7342099150,2770,2770,2770,2770,0
|
|
20240307,193100,7342099150,2770,2770,2770,2770,0
|
|
20240307,193000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,192900,7342099150,2770,2770,2770,2770,0
|
|
20240307,192800,7342099150,2770,2770,2770,2770,0
|
|
20240307,192700,7342099150,2770,2770,2770,2770,0
|
|
20240307,192600,7342099150,2770,2770,2770,2770,0
|
|
20240307,192500,7342099150,2770,2770,2770,2770,0
|
|
20240307,192400,7342099150,2770,2770,2770,2770,0
|
|
20240307,192300,7342099150,2770,2770,2770,2770,0
|
|
20240307,192200,7342099150,2770,2770,2770,2770,0
|
|
20240307,192100,7342099150,2770,2770,2770,2770,0
|
|
20240307,192000,7342099150,2770,2770,2770,2770,0
|
|
20240307,191900,7342099150,2770,2770,2770,2770,0
|
|
20240307,191800,7342099150,2770,2770,2770,2770,0
|
|
20240307,191700,7342099150,2770,2770,2770,2770,0
|
|
20240307,191600,7342099150,2770,2770,2770,2770,0
|
|
20240307,191500,7342099150,2770,2770,2770,2770,0
|
|
20240307,191400,7342099150,2770,2770,2770,2770,0
|
|
20240307,191300,7342099150,2770,2770,2770,2770,0
|
|
20240307,191200,7342099150,2770,2770,2770,2770,0
|
|
20240307,191100,7342099150,2770,2770,2770,2770,0
|
|
20240307,191000,7342099150,2770,2770,2770,2770,0
|
|
20240307,190900,7342099150,2770,2770,2770,2770,0
|
|
20240307,190800,7342099150,2770,2770,2770,2770,0
|
|
20240307,190700,7342099150,2770,2770,2770,2770,0
|
|
20240307,190600,7342099150,2770,2770,2770,2770,0
|
|
20240307,190500,7342099150,2770,2770,2770,2770,0
|
|
20240307,190400,7342099150,2770,2770,2770,2770,0
|
|
20240307,190300,7342099150,2770,2770,2770,2770,0
|
|
20240307,190200,7342099150,2770,2770,2770,2770,0
|
|
20240307,190100,7342099150,2770,2770,2770,2770,0
|
|
20240307,190000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,185900,7342099150,2770,2770,2770,2770,0
|
|
20240307,185800,7342099150,2770,2770,2770,2770,0
|
|
20240307,185700,7342099150,2770,2770,2770,2770,0
|
|
20240307,185600,7342099150,2770,2770,2770,2770,0
|
|
20240307,185500,7342099150,2770,2770,2770,2770,0
|
|
20240307,185400,7342099150,2770,2770,2770,2770,0
|
|
20240307,185300,7342099150,2770,2770,2770,2770,0
|
|
20240307,185200,7342099150,2770,2770,2770,2770,0
|
|
20240307,185100,7342099150,2770,2770,2770,2770,0
|
|
20240307,185000,7342099150,2770,2770,2770,2770,0
|
|
20240307,184900,7342099150,2770,2770,2770,2770,0
|
|
20240307,184800,7342099150,2770,2770,2770,2770,0
|
|
20240307,184700,7342099150,2770,2770,2770,2770,0
|
|
20240307,184600,7342099150,2770,2770,2770,2770,0
|
|
20240307,184500,7342099150,2770,2770,2770,2770,0
|
|
20240307,184400,7342099150,2770,2770,2770,2770,0
|
|
20240307,184300,7342099150,2770,2770,2770,2770,0
|
|
20240307,184200,7342099150,2770,2770,2770,2770,0
|
|
20240307,184100,7342099150,2770,2770,2770,2770,0
|
|
20240307,184000,7342099150,2770,2770,2770,2770,0
|
|
20240307,183900,7342099150,2770,2770,2770,2770,0
|
|
20240307,183800,7342099150,2770,2770,2770,2770,0
|
|
20240307,183700,7342099150,2770,2770,2770,2770,0
|
|
20240307,183600,7342099150,2770,2770,2770,2770,0
|
|
20240307,183500,7342099150,2770,2770,2770,2770,0
|
|
20240307,183400,7342099150,2770,2770,2770,2770,0
|
|
20240307,183300,7342099150,2770,2770,2770,2770,0
|
|
20240307,183200,7342099150,2770,2770,2770,2770,0
|
|
20240307,183100,7342099150,2770,2770,2770,2770,0
|
|
20240307,183000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,182900,7342099150,2770,2770,2770,2770,0
|
|
20240307,182800,7342099150,2770,2770,2770,2770,0
|
|
20240307,182700,7342099150,2770,2770,2770,2770,0
|
|
20240307,182600,7342099150,2770,2770,2770,2770,0
|
|
20240307,182500,7342099150,2770,2770,2770,2770,0
|
|
20240307,182400,7342099150,2770,2770,2770,2770,0
|
|
20240307,182300,7342099150,2770,2770,2770,2770,0
|
|
20240307,182200,7342099150,2770,2770,2770,2770,0
|
|
20240307,182100,7342099150,2770,2770,2770,2770,0
|
|
20240307,182000,7342099150,2770,2770,2770,2770,0
|
|
20240307,181900,7342099150,2770,2770,2770,2770,0
|
|
20240307,181800,7342099150,2770,2770,2770,2770,0
|
|
20240307,181700,7342099150,2770,2770,2770,2770,0
|
|
20240307,181600,7342099150,2770,2770,2770,2770,0
|
|
20240307,181500,7342099150,2770,2770,2770,2770,0
|
|
20240307,181400,7342099150,2770,2770,2770,2770,0
|
|
20240307,181300,7342099150,2770,2770,2770,2770,0
|
|
20240307,181200,7342099150,2770,2770,2770,2770,0
|
|
20240307,181100,7342099150,2770,2770,2770,2770,0
|
|
20240307,181000,7342099150,2770,2770,2770,2770,0
|
|
20240307,180900,7342099150,2770,2770,2770,2770,0
|
|
20240307,180800,7342099150,2770,2770,2770,2770,0
|
|
20240307,180700,7342099150,2770,2770,2770,2770,0
|
|
20240307,180600,7342099150,2770,2770,2770,2770,0
|
|
20240307,180500,7342099150,2770,2770,2770,2770,0
|
|
20240307,180400,7342099150,2770,2770,2770,2770,0
|
|
20240307,180300,7342099150,2770,2770,2770,2770,0
|
|
20240307,180200,7342099150,2770,2770,2770,2770,0
|
|
20240307,180100,7342099150,2770,2770,2770,2770,0
|
|
20240307,180000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,175900,7342099150,2770,2770,2770,2770,0
|
|
20240307,175800,7342099150,2770,2770,2770,2770,0
|
|
20240307,175700,7342099150,2770,2770,2770,2770,0
|
|
20240307,175600,7342099150,2770,2770,2770,2770,0
|
|
20240307,175500,7342099150,2770,2770,2770,2770,0
|
|
20240307,175400,7342099150,2770,2770,2770,2770,0
|
|
20240307,175300,7342099150,2770,2770,2770,2770,0
|
|
20240307,175200,7342099150,2770,2770,2770,2770,0
|
|
20240307,175100,7342099150,2770,2770,2770,2770,0
|
|
20240307,175000,7342099150,2770,2770,2770,2770,0
|
|
20240307,174900,7342099150,2770,2770,2770,2770,0
|
|
20240307,174800,7342099150,2770,2770,2770,2770,0
|
|
20240307,174700,7342099150,2770,2770,2770,2770,0
|
|
20240307,174600,7342099150,2770,2770,2770,2770,0
|
|
20240307,174500,7342099150,2770,2770,2770,2770,0
|
|
20240307,174400,7342099150,2770,2770,2770,2770,0
|
|
20240307,174300,7342099150,2770,2770,2770,2770,0
|
|
20240307,174200,7342099150,2770,2770,2770,2770,0
|
|
20240307,174100,7342099150,2770,2770,2770,2770,0
|
|
20240307,174000,7342099150,2770,2770,2770,2770,0
|
|
20240307,173900,7342099150,2770,2770,2770,2770,0
|
|
20240307,173800,7342099150,2770,2770,2770,2770,0
|
|
20240307,173700,7342099150,2770,2770,2770,2770,0
|
|
20240307,173600,7342099150,2770,2770,2770,2770,0
|
|
20240307,173500,7342099150,2770,2770,2770,2770,0
|
|
20240307,173400,7342099150,2770,2770,2770,2770,0
|
|
20240307,173300,7342099150,2770,2770,2770,2770,0
|
|
20240307,173200,7342099150,2770,2770,2770,2770,0
|
|
20240307,173100,7342099150,2770,2770,2770,2770,0
|
|
20240307,173000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,172900,7342099150,2770,2770,2770,2770,0
|
|
20240307,172800,7342099150,2770,2770,2770,2770,0
|
|
20240307,172700,7342099150,2770,2770,2770,2770,0
|
|
20240307,172600,7342099150,2770,2770,2770,2770,0
|
|
20240307,172500,7342099150,2770,2770,2770,2770,0
|
|
20240307,172400,7342099150,2770,2770,2770,2770,0
|
|
20240307,172300,7342099150,2770,2770,2770,2770,0
|
|
20240307,172200,7342099150,2770,2770,2770,2770,0
|
|
20240307,172100,7342099150,2770,2770,2770,2770,0
|
|
20240307,172000,7342099150,2770,2770,2770,2770,0
|
|
20240307,171900,7342099150,2770,2770,2770,2770,0
|
|
20240307,171800,7342099150,2770,2770,2770,2770,0
|
|
20240307,171700,7342099150,2770,2770,2770,2770,0
|
|
20240307,171600,7342099150,2770,2770,2770,2770,0
|
|
20240307,171500,7342099150,2770,2770,2770,2770,0
|
|
20240307,171400,7342099150,2770,2770,2770,2770,0
|
|
20240307,171300,7342099150,2770,2770,2770,2770,0
|
|
20240307,171200,7342099150,2770,2770,2770,2770,0
|
|
20240307,171100,7342099150,2770,2770,2770,2770,0
|
|
20240307,171000,7342099150,2770,2770,2770,2770,0
|
|
20240307,170900,7342099150,2770,2770,2770,2770,0
|
|
20240307,170800,7342099150,2770,2770,2770,2770,0
|
|
20240307,170700,7342099150,2770,2770,2770,2770,0
|
|
20240307,170600,7342099150,2770,2770,2770,2770,0
|
|
20240307,170500,7342099150,2770,2770,2770,2770,0
|
|
20240307,170400,7342099150,2770,2770,2770,2770,0
|
|
20240307,170300,7342099150,2770,2770,2770,2770,0
|
|
20240307,170200,7342099150,2770,2770,2770,2770,0
|
|
20240307,170100,7342099150,2770,2770,2770,2770,0
|
|
20240307,170000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,165900,7342099150,2770,2770,2770,2770,0
|
|
20240307,165800,7342099150,2770,2770,2770,2770,0
|
|
20240307,165700,7342099150,2770,2770,2770,2770,0
|
|
20240307,165600,7342099150,2770,2770,2770,2770,0
|
|
20240307,165500,7342099150,2770,2770,2770,2770,0
|
|
20240307,165400,7342099150,2770,2770,2770,2770,0
|
|
20240307,165300,7342099150,2770,2770,2770,2770,0
|
|
20240307,165200,7342099150,2770,2770,2770,2770,0
|
|
20240307,165100,7342099150,2770,2770,2770,2770,0
|
|
20240307,165000,7342099150,2770,2770,2770,2770,0
|
|
20240307,164900,7342099150,2770,2770,2770,2770,0
|
|
20240307,164800,7342099150,2770,2770,2770,2770,0
|
|
20240307,164700,7342099150,2770,2770,2770,2770,0
|
|
20240307,164600,7342099150,2770,2770,2770,2770,0
|
|
20240307,164500,7342099150,2770,2770,2770,2770,0
|
|
20240307,164400,7342099150,2770,2770,2770,2770,0
|
|
20240307,164300,7342099150,2770,2770,2770,2770,0
|
|
20240307,164200,7342099150,2770,2770,2770,2770,0
|
|
20240307,164100,7342099150,2770,2770,2770,2770,0
|
|
20240307,164000,7342099150,2770,2770,2770,2770,0
|
|
20240307,163900,7342099150,2770,2770,2770,2770,0
|
|
20240307,163800,7342099150,2770,2770,2770,2770,0
|
|
20240307,163700,7342099150,2770,2770,2770,2770,0
|
|
20240307,163600,7342099150,2770,2770,2770,2770,0
|
|
20240307,163500,7342099150,2770,2770,2770,2770,0
|
|
20240307,163400,7342099150,2770,2770,2770,2770,0
|
|
20240307,163300,7342099150,2770,2770,2770,2770,0
|
|
20240307,163200,7342099150,2770,2770,2770,2770,0
|
|
20240307,163100,7342099150,2770,2770,2770,2770,0
|
|
20240307,163000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,162900,7342099150,2770,2770,2770,2770,0
|
|
20240307,162800,7342099150,2770,2770,2770,2770,0
|
|
20240307,162700,7342099150,2770,2770,2770,2770,0
|
|
20240307,162600,7342099150,2770,2770,2770,2770,0
|
|
20240307,162500,7342099150,2770,2770,2770,2770,0
|
|
20240307,162400,7342099150,2770,2770,2770,2770,0
|
|
20240307,162300,7342099150,2770,2770,2770,2770,0
|
|
20240307,162200,7342099150,2770,2770,2770,2770,0
|
|
20240307,162100,7342099150,2770,2770,2770,2770,0
|
|
20240307,162000,7342099150,2770,2770,2770,2770,0
|
|
20240307,161900,7342099150,2770,2770,2770,2770,0
|
|
20240307,161800,7342099150,2770,2770,2770,2770,0
|
|
20240307,161700,7342099150,2770,2770,2770,2770,0
|
|
20240307,161600,7342099150,2770,2770,2770,2770,0
|
|
20240307,161500,7342099150,2770,2770,2770,2770,0
|
|
20240307,161400,7342099150,2770,2770,2770,2770,0
|
|
20240307,161300,7342099150,2770,2770,2770,2770,0
|
|
20240307,161200,7342099150,2770,2770,2770,2770,0
|
|
20240307,161100,7342099150,2770,2770,2770,2770,0
|
|
20240307,161000,7342099150,2770,2770,2770,2770,0
|
|
20240307,160900,7342099150,2770,2770,2770,2770,0
|
|
20240307,160800,7342099150,2770,2770,2770,2770,0
|
|
20240307,160700,7342099150,2770,2770,2770,2770,0
|
|
20240307,160600,7342099150,2770,2770,2770,2770,0
|
|
20240307,160500,7342099150,2770,2770,2770,2770,0
|
|
20240307,160400,7342099150,2770,2770,2770,2770,0
|
|
20240307,160300,7342099150,2770,2770,2770,2770,0
|
|
20240307,160200,7342099150,2770,2770,2770,2770,0
|
|
20240307,160100,7342099150,2770,2770,2770,2770,0
|
|
20240307,160000,7342099150,2770,2770,2770,2770,19215
|
|
20240307,155900,7342099150,2770,2770,2770,2770,0
|
|
20240307,155800,7342099150,2770,2770,2770,2770,0
|
|
20240307,155700,7342099150,2770,2770,2770,2770,0
|
|
20240307,155600,7342099150,2770,2770,2770,2770,0
|
|
20240307,155500,7342099150,2770,2770,2770,2770,0
|
|
20240307,155400,7342099150,2770,2770,2770,2770,0
|
|
20240307,155300,7342099150,2770,2770,2770,2770,0
|
|
20240307,155200,7342099150,2770,2770,2770,2770,0
|
|
20240307,155100,7342099150,2770,2770,2770,2770,0
|
|
20240307,155000,7342099150,2770,2770,2770,2770,0
|
|
20240307,154900,7342099150,2770,2770,2770,2770,0
|
|
20240307,154800,7342099150,2770,2770,2770,2770,0
|
|
20240307,154700,7342099150,2770,2770,2770,2770,0
|
|
20240307,154600,7342099150,2770,2770,2770,2770,0
|
|
20240307,154500,7342099150,2770,2770,2770,2770,0
|
|
20240307,154400,7342099150,2770,2770,2770,2770,0
|
|
20240307,154300,7342099150,2770,2770,2770,2770,0
|
|
20240307,154200,7342099150,2770,2770,2770,2770,0
|
|
20240307,154100,7342099150,2770,2770,2770,2770,0
|
|
20240307,154000,7342099150,2770,2770,2770,2770,0
|
|
20240307,153900,7342099150,2770,2770,2770,2770,0
|
|
20240307,153800,7342099150,2770,2770,2770,2770,0
|
|
20240307,153700,7342099150,2770,2770,2770,2770,0
|
|
20240307,153600,7342099150,2770,2770,2770,2770,0
|
|
20240307,153500,7342099150,2770,2770,2770,2770,0
|
|
20240307,153400,7342099150,2770,2770,2770,2770,0
|
|
20240307,153300,7342099150,2770,2770,2770,2770,0
|
|
20240307,153200,7342099150,2770,2770,2770,2770,0
|
|
20240307,153100,7342099150,2770,2770,2770,2770,0
|
|
20240307,153000,7342099150,2770,2770,2770,2770,38430
|
|
20240307,152900,7288873600,2770,2770,2770,2770,0
|
|
20240307,152800,7288873600,2770,2770,2770,2770,0
|
|
20240307,152700,7288873600,2770,2770,2770,2770,0
|
|
20240307,152600,7288873600,2770,2770,2770,2770,0
|
|
20240307,152500,7288873600,2770,2770,2770,2770,0
|
|
20240307,152400,7288873600,2770,2770,2770,2770,0
|
|
20240307,152300,7288873600,2770,2770,2770,2770,0
|
|
20240307,152200,7288873600,2770,2770,2770,2770,0
|
|
20240307,152100,7288873600,2770,2770,2770,2770,0
|
|
20240307,152000,7288873600,2770,2770,2770,2770,0
|
|
20240307,151900,7288873600,2770,2760,2770,2760,2714
|
|
20240307,151800,7281363540,2760,2720,2760,2710,7316
|
|
20240307,151700,7261368015,2720,2735,2735,2710,38149
|
|
20240307,151600,7157574320,2730,2745,2745,2730,13606
|
|
20240307,151500,7120350610,2745,2740,2750,2740,20230
|
|
20240307,151400,7064882795,2740,2750,2750,2740,22027
|
|
20240307,151300,7004500180,2750,2750,2760,2745,10583
|
|
20240307,151200,6975373230,2755,2755,2755,2745,5223
|
|
20240307,151100,6961005620,2750,2750,2755,2750,2659
|
|
20240307,151000,6953691600,2755,2755,2760,2750,5662
|
|
20240307,150900,6938107255,2760,2750,2765,2740,3591
|
|
20240307,150800,6928224080,2750,2760,2760,2745,4104
|
|
20240307,150700,6916933870,2745,2750,2765,2740,11951
|
|
20240307,150600,6884072070,2750,2765,2765,2750,3220
|
|
20240307,150500,6875204470,2760,2750,2765,2750,7016
|
|
20240307,150400,6855897115,2755,2755,2755,2750,4157
|
|
20240307,150300,6844456420,2755,2765,2765,2750,5246
|
|
20240307,150200,6830010120,2755,2755,2770,2755,6699
|
|
20240307,150100,6811537415,2760,2760,2765,2755,3920
|
|
20240307,150000,6800720250,2760,2765,2765,2760,2993
|
|
20240307,145900,6792454775,2765,2770,2770,2755,5334
|
|
20240307,145800,6777729620,2770,2760,2775,2760,4454
|
|
20240307,145700,6765417045,2760,2765,2775,2760,3330
|
|
20240307,145600,6756220195,2765,2770,2770,2760,6256
|
|
20240307,145500,6738929570,2770,2775,2780,2765,4149
|
|
20240307,145400,6727436410,2775,2775,2775,2765,5948
|
|
20240307,145300,6710967810,2775,2780,2780,2770,4131
|
|
20240307,145200,6699515125,2780,2780,2780,2770,3686
|
|
20240307,145100,6689294730,2780,2770,2780,2765,7361
|
|
20240307,145000,6668879445,2775,2770,2775,2765,7825
|
|
20240307,144900,6647195705,2770,2765,2770,2760,2446
|
|
20240307,144800,6640430965,2770,2760,2775,2760,5737
|
|
20240307,144700,6624575555,2775,2775,2775,2765,5787
|
|
20240307,144600,6608537070,2780,2775,2780,2770,4412
|
|
20240307,144500,6596289675,2775,2775,2775,2770,7796
|
|
20240307,144400,6574669850,2770,2775,2775,2770,3988
|
|
20240307,144300,6563610215,2775,2765,2775,2760,4727
|
|
20240307,144200,6550522745,2770,2770,2775,2760,3927
|
|
20240307,144100,6539655230,2770,2770,2770,2760,3642
|
|
20240307,144000,6529586625,2770,2765,2780,2765,5885
|
|
20240307,143900,6513287760,2765,2775,2780,2765,3773
|
|
20240307,143800,6502834085,2770,2775,2775,2765,3739
|
|
20240307,143700,6492485185,2775,2760,2775,2760,8707
|
|
20240307,143600,6468404600,2765,2770,2770,2760,6373
|
|
20240307,143500,6450787400,2765,2770,2770,2765,3438
|
|
20240307,143400,6441276570,2765,2775,2775,2765,3822
|
|
20240307,143300,6430696835,2775,2770,2775,2765,3007
|
|
20240307,143200,6422372560,2770,2775,2775,2765,5787
|
|
20240307,143100,6406328935,2780,2780,2780,2775,10046
|
|
20240307,143000,6378425135,2775,2775,2780,2770,4838
|
|
20240307,142900,6365002275,2780,2780,2780,2775,3873
|
|
20240307,142800,6354250870,2775,2770,2775,2765,11600
|
|
20240307,142700,6322137840,2775,2770,2775,2770,8858
|
|
20240307,142600,6297585800,2775,2780,2780,2770,8366
|
|
20240307,142500,6274376330,2780,2780,2785,2775,4429
|
|
20240307,142400,6262063005,2785,2775,2790,2775,7314
|
|
20240307,142300,6241718420,2775,2785,2790,2775,7922
|
|
20240307,142200,6219690090,2785,2795,2795,2785,4278
|
|
20240307,142100,6207766030,2795,2790,2800,2790,5041
|
|
20240307,142000,6193691445,2790,2810,2810,2790,31736
|
|
20240307,141900,6104763715,2805,2805,2815,2805,3952
|
|
20240307,141800,6093671415,2805,2810,2820,2805,4782
|
|
20240307,141700,6080238570,2810,2810,2820,2810,5381
|
|
20240307,141600,6065097180,2810,2815,2815,2810,4375
|
|
20240307,141500,6052798495,2815,2820,2820,2810,2579
|
|
20240307,141400,6045538560,2820,2815,2820,2810,2837
|
|
20240307,141300,6037553150,2815,2815,2815,2810,2943
|
|
20240307,141200,6029279640,2815,2815,2820,2810,4107
|
|
20240307,141100,6017729655,2810,2815,2815,2810,1880
|
|
20240307,141000,6012440480,2815,2815,2820,2810,4368
|
|
20240307,140900,6000143190,2815,2815,2820,2810,3031
|
|
20240307,140800,5991609750,2810,2810,2815,2810,1880
|
|
20240307,140700,5986323425,2815,2815,2815,2810,3303
|
|
20240307,140600,5977032080,2820,2815,2820,2810,4342
|
|
20240307,140500,5964807020,2815,2810,2815,2810,2264
|
|
20240307,140400,5958443255,2815,2815,2815,2810,2959
|
|
20240307,140300,5950122080,2815,2815,2815,2810,2194
|
|
20240307,140200,5943951645,2815,2810,2815,2810,3849
|
|
20240307,140100,5933120955,2815,2815,2815,2810,4288
|
|
20240307,140000,5921061570,2810,2815,2815,2810,1150
|
|
20240307,135900,5917825090,2815,2810,2815,2805,11099
|
|
20240307,135800,5886658665,2810,2815,2815,2805,3128
|
|
20240307,135700,5877875890,2815,2815,2815,2810,4891
|
|
20240307,135600,5864125490,2810,2815,2815,2810,3561
|
|
20240307,135500,5854109010,2820,2820,2825,2815,1724
|
|
20240307,135400,5849250685,2820,2815,2825,2810,3657
|
|
20240307,135300,5838946835,2810,2815,2815,2810,1751
|
|
20240307,135200,5834019665,2810,2820,2825,2810,3886
|
|
20240307,135100,5823065305,2820,2815,2820,2810,2802
|
|
20240307,135000,5815172275,2810,2820,2820,2810,2618
|
|
20240307,134900,5807806455,2820,2815,2820,2810,2748
|
|
20240307,134800,5800076470,2815,2820,2820,2815,2009
|
|
20240307,134700,5794411595,2820,2815,2820,2815,3240
|
|
20240307,134600,5785288705,2820,2815,2820,2815,1670
|
|
20240307,134500,5780580280,2810,2815,2820,2810,3434
|
|
20240307,134400,5770913910,2820,2815,2820,2815,2326
|
|
20240307,134300,5764357355,2815,2820,2820,2815,4180
|
|
20240307,134200,5752584475,2815,2820,2820,2815,2841
|
|
20240307,134100,5744582070,2820,2825,2825,2815,3821
|
|
20240307,134000,5733796190,2825,2825,2830,2820,5677
|
|
20240307,133900,5717761035,2820,2820,2820,2815,3538
|
|
20240307,133800,5707791150,2820,2825,2825,2815,2055
|
|
20240307,133700,5701997715,2825,2825,2830,2820,5071
|
|
20240307,133600,5687677645,2820,2825,2825,2820,2929
|
|
20240307,133500,5679415240,2825,2825,2835,2825,2833
|
|
20240307,133400,5671407920,2830,2825,2835,2825,3057
|
|
20240307,133300,5662764290,2830,2830,2835,2825,2309
|
|
20240307,133200,5656227755,2830,2825,2830,2820,2505
|
|
20240307,133100,5649149080,2825,2825,2825,2820,2090
|
|
20240307,133000,5643252515,2825,2825,2830,2825,2548
|
|
20240307,132900,5636049745,2825,2820,2830,2820,2744
|
|
20240307,132800,5628302525,2825,2830,2830,2820,2065
|
|
20240307,132700,5622469015,2830,2830,2830,2825,2275
|
|
20240307,132600,5616036295,2825,2820,2830,2820,1925
|
|
20240307,132500,5610597695,2825,2830,2830,2825,3028
|
|
20240307,132400,5602037965,2830,2825,2830,2825,823
|
|
20240307,132300,5599709905,2825,2825,2830,2825,4843
|
|
20240307,132200,5586021785,2825,2820,2830,2815,15729
|
|
20240307,132100,5541613955,2820,2820,2820,2815,1310
|
|
20240307,132000,5537924765,2820,2815,2820,2815,3138
|
|
20240307,131900,5529086345,2815,2815,2820,2815,1920
|
|
20240307,131800,5523677915,2815,2820,2820,2810,2581
|
|
20240307,131700,5516407665,2820,2810,2820,2810,2496
|
|
20240307,131600,5509379990,2810,2810,2810,2805,2709
|
|
20240307,131500,5501768625,2815,2810,2820,2810,2766
|
|
20240307,131400,5493983280,2805,2815,2815,2805,3000
|
|
20240307,131300,5485552480,2815,2810,2815,2810,1222
|
|
20240307,131200,5482114160,2810,2815,2820,2810,12821
|
|
20240307,131100,5446040965,2820,2815,2825,2815,3669
|
|
20240307,131000,5435699600,2820,2820,2820,2815,3942
|
|
20240307,130900,5424597165,2820,2815,2820,2805,3490
|
|
20240307,130800,5414780290,2810,2810,2820,2810,3804
|
|
20240307,130700,5404081395,2810,2810,2815,2805,2681
|
|
20240307,130600,5396549090,2810,2810,2815,2805,1740
|
|
20240307,130500,5391658965,2810,2810,2820,2810,1995
|
|
20240307,130400,5386050050,2810,2805,2815,2805,1866
|
|
20240307,130300,5380812820,2800,2810,2815,2800,2962
|
|
20240307,130200,5372494610,2815,2810,2815,2805,1674
|
|
20240307,130100,5367786250,2815,2805,2815,2805,8920
|
|
20240307,130000,5342699280,2805,2800,2805,2800,5484
|
|
20240307,125900,5327321505,2805,2800,2805,2800,2530
|
|
20240307,125800,5320228050,2805,2815,2815,2800,1170
|
|
20240307,125700,5316943740,2810,2810,2815,2805,2214
|
|
20240307,125600,5310720585,2815,2810,2815,2805,2762
|
|
20240307,125500,5302963480,2810,2805,2820,2805,4931
|
|
20240307,125400,5289105800,2810,2810,2815,2805,1674
|
|
20240307,125300,5284400375,2810,2805,2810,2805,628
|
|
20240307,125200,5282637805,2810,2810,2810,2795,5589
|
|
20240307,125100,5266981595,2810,2805,2810,2805,1051
|
|
20240307,125000,5264031070,2810,2805,2810,2800,3338
|
|
20240307,124900,5254673935,2810,2810,2810,2805,3030
|
|
20240307,124800,5246166905,2805,2810,2810,2805,712
|
|
20240307,124700,5244166340,2805,2805,2810,2800,5210
|
|
20240307,124600,5229556885,2810,2805,2810,2805,2363
|
|
20240307,124500,5222917800,2810,2810,2810,2805,3083
|
|
20240307,124400,5214258370,2805,2805,2810,2800,2631
|
|
20240307,124300,5206885570,2810,2805,2810,2805,11961
|
|
20240307,124200,5173334390,2805,2800,2805,2800,2117
|
|
20240307,124100,5167399740,2805,2800,2805,2795,5758
|
|
20240307,124000,5151274940,2800,2800,2805,2800,2740
|
|
20240307,123900,5143597220,2800,2805,2805,2800,4167
|
|
20240307,123800,5131923280,2805,2800,2805,2800,7430
|
|
20240307,123700,5111111225,2800,2810,2810,2800,7014
|
|
20240307,123600,5091461770,2810,2810,2815,2805,8638
|
|
20240307,123500,5067206985,2815,2815,2820,2810,2212
|
|
20240307,123400,5060985325,2820,2820,2820,2810,8120
|
|
20240307,123300,5038124085,2820,2820,2825,2815,3591
|
|
20240307,123200,5027995845,2820,2820,2825,2820,1734
|
|
20240307,123100,5023104970,2820,2825,2825,2820,1024
|
|
20240307,123000,5020212180,2820,2835,2835,2820,3868
|
|
20240307,122900,5009276485,2830,2825,2830,2825,2973
|
|
20240307,122800,5000870650,2825,2830,2830,2825,2958
|
|
20240307,122700,4992507840,2830,2835,2835,2830,3115
|
|
20240307,122600,4983688145,2835,2820,2835,2820,1473
|
|
20240307,122500,4979520100,2825,2830,2835,2820,5440
|
|
20240307,122400,4964155930,2825,2830,2830,2825,3008
|
|
20240307,122300,4955655490,2825,2825,2835,2825,2904
|
|
20240307,122200,4947436505,2830,2820,2830,2820,2580
|
|
20240307,122100,4940146455,2820,2820,2825,2820,3170
|
|
20240307,122000,4931199680,2820,2820,2825,2820,2827
|
|
20240307,121900,4923224035,2820,2820,2830,2815,2953
|
|
20240307,121800,4914880805,2820,2825,2825,2815,4737
|
|
20240307,121700,4901515880,2820,2825,2825,2820,2294
|
|
20240307,121600,4895040260,2830,2825,2830,2820,3878
|
|
20240307,121500,4884077240,2825,2825,2825,2820,3283
|
|
20240307,121400,4874805540,2820,2830,2835,2820,7185
|
|
20240307,121300,4854504440,2830,2830,2835,2830,2520
|
|
20240307,121200,4847368905,2830,2830,2835,2825,2688
|
|
20240307,121100,4839756725,2830,2830,2835,2825,4263
|
|
20240307,121000,4827691380,2835,2840,2840,2830,1118
|
|
20240307,120900,4824521605,2840,2835,2840,2835,3964
|
|
20240307,120800,4813271800,2840,2835,2845,2835,3405
|
|
20240307,120700,4803604360,2840,2840,2840,2835,2464
|
|
20240307,120600,4796612055,2840,2835,2840,2830,2817
|
|
20240307,120500,4788631375,2835,2835,2840,2835,3506
|
|
20240307,120400,4778690855,2835,2840,2840,2835,3178
|
|
20240307,120300,4769673090,2840,2840,2840,2830,4612
|
|
20240307,120200,4756597355,2835,2835,2840,2835,3471
|
|
20240307,120100,4746751700,2835,2840,2840,2835,2866
|
|
20240307,120000,4738618035,2840,2835,2840,2830,10431
|
|
20240307,115900,4709058480,2840,2845,2845,2835,3480
|
|
20240307,115800,4699175585,2845,2845,2845,2840,2522
|
|
20240307,115700,4692005665,2845,2850,2850,2845,3202
|
|
20240307,115600,4682883065,2845,2845,2850,2845,3687
|
|
20240307,115500,4672391175,2845,2845,2850,2840,4499
|
|
20240307,115400,4659599870,2850,2850,2850,2845,3076
|
|
20240307,115300,4650840075,2850,2845,2850,2840,3370
|
|
20240307,115200,4641250080,2850,2845,2850,2845,5316
|
|
20240307,115100,4626118970,2845,2840,2850,2840,3792
|
|
20240307,115000,4615330550,2845,2835,2845,2835,4172
|
|
20240307,114900,4603474275,2840,2840,2840,2835,6956
|
|
20240307,114800,4583734075,2835,2835,2840,2835,1859
|
|
20240307,114700,4578456075,2835,2830,2840,2830,2450
|
|
20240307,114600,4571511240,2830,2830,2840,2830,4175
|
|
20240307,114500,4559676490,2835,2835,2835,2830,1823
|
|
20240307,114400,4554514545,2835,2825,2835,2820,3918
|
|
20240307,114300,4543438020,2830,2830,2835,2825,2031
|
|
20240307,114200,4537693870,2830,2815,2835,2810,5383
|
|
20240307,114100,4522527725,2810,2820,2825,2810,14418
|
|
20240307,114000,4481936660,2825,2825,2825,2820,5336
|
|
20240307,113900,4466881235,2825,2825,2835,2820,5606
|
|
20240307,113800,4451051695,2830,2835,2835,2825,9023
|
|
20240307,113700,4425539355,2840,2840,2845,2835,10647
|
|
20240307,113600,4395341090,2840,2845,2845,2835,5654
|
|
20240307,113500,4379282970,2845,2845,2850,2840,2461
|
|
20240307,113400,4372281935,2845,2850,2850,2840,7100
|
|
20240307,113300,4352086280,2850,2855,2855,2845,3178
|
|
20240307,113200,4343033060,2855,2850,2855,2850,4997
|
|
20240307,113100,4328781255,2850,2850,2855,2850,3664
|
|
20240307,113000,4318332635,2850,2855,2855,2850,8485
|
|
20240307,112900,4294140740,2855,2850,2855,2850,8592
|
|
20240307,112800,4269637635,2850,2850,2855,2845,5600
|
|
20240307,112700,4253672885,2850,2855,2855,2845,30810
|
|
20240307,112600,4165968610,2855,2845,2855,2845,8086
|
|
20240307,112500,4142916195,2845,2850,2850,2845,1834
|
|
20240307,112400,4137694930,2850,2845,2850,2840,7442
|
|
20240307,112300,4116515390,2845,2850,2850,2840,6572
|
|
20240307,112200,4097807845,2840,2845,2855,2840,4546
|
|
20240307,112100,4084869875,2850,2855,2855,2850,3126
|
|
20240307,112000,4075954725,2855,2855,2855,2845,3608
|
|
20240307,111900,4065667530,2850,2850,2855,2850,4145
|
|
20240307,111800,4053851345,2855,2845,2855,2845,23851
|
|
20240307,111700,3985795845,2845,2845,2845,2835,1169
|
|
20240307,111600,3982475415,2845,2845,2850,2840,7884
|
|
20240307,111500,3960037470,2845,2845,2850,2835,10077
|
|
20240307,111400,3931404215,2845,2845,2845,2835,4260
|
|
20240307,111300,3919298670,2845,2840,2845,2835,4930
|
|
20240307,111200,3905283130,2845,2840,2845,2835,3257
|
|
20240307,111100,3896045500,2840,2840,2840,2835,3692
|
|
20240307,111000,3885567155,2845,2845,2845,2840,702
|
|
20240307,110900,3883571370,2845,2840,2845,2830,3379
|
|
20240307,110800,3873982530,2840,2840,2840,2835,4475
|
|
20240307,110700,3861284705,2840,2830,2845,2825,4839
|
|
20240307,110600,3847561355,2830,2830,2835,2820,13702
|
|
20240307,110500,3808831305,2830,2845,2845,2830,4408
|
|
20240307,110400,3796326540,2845,2845,2850,2840,1283
|
|
20240307,110300,3792673005,2845,2845,2850,2845,3609
|
|
20240307,110200,3782393755,2845,2840,2850,2830,10459
|
|
20240307,110100,3752671280,2840,2835,2840,2830,2725
|
|
20240307,110000,3744941975,2830,2825,2835,2825,4144
|
|
20240307,105900,3733213340,2830,2830,2835,2820,6292
|
|
20240307,105800,3715414040,2835,2835,2840,2830,5367
|
|
20240307,105700,3700201570,2840,2840,2845,2830,16829
|
|
20240307,105600,3652436625,2840,2845,2845,2835,4424
|
|
20240307,105500,3639870970,2845,2855,2855,2840,5204
|
|
20240307,105400,3625061445,2845,2830,2855,2820,15029
|
|
20240307,105300,3582379815,2830,2860,2860,2830,12325
|
|
20240307,105200,3547300810,2860,2855,2870,2855,3866
|
|
20240307,105100,3536245070,2855,2860,2870,2845,14880
|
|
20240307,105000,3493736165,2860,2855,2860,2845,15054
|
|
20240307,104900,3450780300,2860,2870,2885,2855,15045
|
|
20240307,104800,3407596510,2865,2895,2895,2860,24462
|
|
20240307,104700,3336990145,2895,2895,2900,2890,17410
|
|
20240307,104600,3286566670,2890,2875,2910,2870,88012
|
|
20240307,104500,3031610475,2875,2865,2875,2860,23585
|
|
20240307,104400,2963964980,2865,2865,2870,2860,13364
|
|
20240307,104300,2925652260,2865,2845,2865,2845,34672
|
|
20240307,104200,2826602660,2845,2845,2850,2845,16568
|
|
20240307,104100,2779398520,2845,2830,2850,2830,34164
|
|
20240307,104000,2682285670,2835,2840,2845,2830,8649
|
|
20240307,103900,2657731985,2840,2810,2845,2810,52299
|
|
20240307,103800,2509902925,2815,2820,2820,2810,12127
|
|
20240307,103700,2475760755,2820,2820,2820,2815,8361
|
|
20240307,103600,2452193060,2820,2820,2820,2815,4370
|
|
20240307,103500,2439870340,2820,2810,2820,2810,4811
|
|
20240307,103400,2426306490,2815,2815,2820,2810,25604
|
|
20240307,103300,2354231530,2815,2815,2815,2810,7771
|
|
20240307,103200,2332357330,2810,2810,2815,2805,4142
|
|
20240307,103100,2320718055,2810,2800,2810,2800,5107
|
|
20240307,103000,2306381775,2805,2810,2815,2800,22307
|
|
20240307,102900,2243736755,2810,2810,2815,2805,9639
|
|
20240307,102800,2216640930,2810,2810,2810,2795,14642
|
|
20240307,102700,2175530255,2810,2795,2815,2790,67390
|
|
20240307,102600,1986806115,2795,2790,2795,2785,16003
|
|
20240307,102500,1942115980,2790,2785,2790,2785,3277
|
|
20240307,102400,1932973490,2785,2780,2790,2780,4127
|
|
20240307,102300,1921476145,2780,2775,2790,2775,56146
|
|
20240307,102200,1765319680,2775,2770,2775,2770,3604
|
|
20240307,102100,1755335115,2770,2765,2770,2760,9882
|
|
20240307,102000,1728011995,2770,2775,2775,2765,3648
|
|
20240307,101900,1717905055,2775,2770,2775,2770,3578
|
|
20240307,101800,1707981270,2775,2775,2775,2770,10933
|
|
20240307,101700,1677652445,2775,2780,2780,2775,6267
|
|
20240307,101600,1660248490,2775,2775,2780,2775,4936
|
|
20240307,101500,1646544790,2780,2780,2780,2775,4686
|
|
20240307,101400,1633530295,2775,2780,2780,2775,6235
|
|
20240307,101300,1616197085,2780,2780,2780,2775,2698
|
|
20240307,101200,1608702055,2780,2780,2780,2775,3897
|
|
20240307,101100,1597874915,2780,2780,2780,2770,22521
|
|
20240307,101000,1535480720,2775,2765,2775,2760,13981
|
|
20240307,100900,1496744860,2765,2770,2770,2765,2883
|
|
20240307,100800,1488767325,2770,2770,2770,2765,8121
|
|
20240307,100700,1466303595,2770,2770,2770,2765,2021
|
|
20240307,100600,1460708695,2770,2770,2775,2760,5252
|
|
20240307,100500,1446184650,2775,2770,2775,2770,7604
|
|
20240307,100400,1425116260,2770,2770,2780,2765,10740
|
|
20240307,100300,1395331865,2770,2765,2775,2755,24118
|
|
20240307,100200,1328591515,2765,2755,2765,2755,12953
|
|
20240307,100100,1292862190,2755,2765,2765,2755,9298
|
|
20240307,100000,1267206080,2760,2760,2760,2755,13413
|
|
20240307,095900,1230193135,2760,2755,2765,2755,18381
|
|
20240307,095800,1179468890,2745,2750,2755,2745,3983
|
|
20240307,095700,1168498985,2750,2750,2750,2735,3843
|
|
20240307,095600,1157935830,2750,2750,2750,2745,2286
|
|
20240307,095500,1151649420,2755,2735,2755,2725,74668
|
|
20240307,095400,946585955,2735,2740,2740,2735,968
|
|
20240307,095300,943937685,2735,2715,2740,2715,21939
|
|
20240307,095200,883987905,2720,2720,2720,2715,6300
|
|
20240307,095100,866853630,2720,2720,2720,2715,1673
|
|
20240307,095000,862303420,2720,2715,2720,2710,1385
|
|
20240307,094900,858541355,2715,2710,2715,2710,1919
|
|
20240307,094800,853338590,2710,2720,2720,2710,3416
|
|
20240307,094700,844059820,2715,2720,2720,2715,1025
|
|
20240307,094600,841274380,2720,2710,2720,2705,1770
|
|
20240307,094500,836470945,2715,2720,2720,2715,552
|
|
20240307,094400,834971715,2715,2715,2720,2705,2731
|
|
20240307,094300,827553800,2715,2715,2715,2715,324
|
|
20240307,094200,826674140,2715,2720,2720,2710,2810
|
|
20240307,094100,819044065,2720,2720,2720,2715,954
|
|
20240307,094000,816449210,2720,2715,2725,2710,2607
|
|
20240307,093900,809364225,2710,2715,2715,2710,603
|
|
20240307,093800,807727790,2715,2715,2715,2715,1899
|
|
20240307,093700,802572005,2715,2710,2715,2710,1179
|
|
20240307,093600,799371850,2705,2710,2710,2705,899
|
|
20240307,093500,796937870,2715,2715,2715,2705,1706
|
|
20240307,093400,792317210,2710,2715,2715,2710,669
|
|
20240307,093300,790504030,2715,2720,2720,2710,7169
|
|
20240307,093200,771039010,2715,2720,2720,2715,626
|
|
20240307,093100,769337920,2720,2715,2720,2715,1756
|
|
20240307,093000,764564830,2715,2720,2720,2715,266
|
|
20240307,092900,763842595,2720,2720,2720,2715,2279
|
|
20240307,092800,757648245,2715,2715,2715,2705,1889
|
|
20240307,092700,752526470,2715,2715,2715,2710,385
|
|
20240307,092600,751481770,2720,2720,2720,2720,1919
|
|
20240307,092500,746262090,2715,2715,2720,2715,2254
|
|
20240307,092400,740142450,2715,2710,2720,2710,5572
|
|
20240307,092300,725030115,2710,2705,2710,2700,4175
|
|
20240307,092200,713745480,2710,2705,2710,2700,3692
|
|
20240307,092100,703755445,2710,2710,2715,2710,609
|
|
20240307,092000,702105020,2715,2720,2720,2710,1364
|
|
20240307,091900,698405155,2720,2715,2720,2710,529
|
|
20240307,091800,696969935,2720,2715,2720,2710,10153
|
|
20240307,091700,669450005,2720,2715,2720,2710,905
|
|
20240307,091600,666991585,2710,2710,2715,2705,4091
|
|
20240307,091500,655904335,2715,2725,2730,2710,2744
|
|
20240307,091400,648441690,2725,2730,2730,2720,2464
|
|
20240307,091300,641728045,2725,2725,2730,2720,2558
|
|
20240307,091200,634759725,2725,2735,2735,2720,8620
|
|
20240307,091100,611272185,2735,2745,2745,2735,3029
|
|
20240307,091000,602959750,2745,2745,2750,2730,25028
|
|
20240307,090900,534239935,2745,2745,2750,2735,12179
|
|
20240307,090800,500808810,2745,2740,2745,2735,21266
|
|
20240307,090700,442549445,2740,2735,2750,2735,28621
|
|
20240307,090600,364033400,2740,2735,2740,2735,16875
|
|
20240307,090500,317828815,2740,2740,2745,2735,13289
|
|
20240307,090400,281393580,2745,2720,2745,2720,22254
|
|
20240307,090300,220508330,2720,2705,2720,2695,25168
|
|
20240307,090200,152372880,2700,2695,2710,2695,10380
|
|
20240307,090100,124330630,2695,2675,2705,2675,34820
|
|
20240307,090000,30672945,2690,2695,2700,2670,11394
|