662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,195900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,195800,5316521140,2605,2605,2605,2605,0
|
|
20240319,195700,5316521140,2605,2605,2605,2605,0
|
|
20240319,195600,5316521140,2605,2605,2605,2605,0
|
|
20240319,195500,5316521140,2605,2605,2605,2605,0
|
|
20240319,195400,5316521140,2605,2605,2605,2605,0
|
|
20240319,195300,5316521140,2605,2605,2605,2605,0
|
|
20240319,195200,5316521140,2605,2605,2605,2605,0
|
|
20240319,195100,5316521140,2605,2605,2605,2605,0
|
|
20240319,195000,5316521140,2605,2605,2605,2605,0
|
|
20240319,194900,5316521140,2605,2605,2605,2605,0
|
|
20240319,194800,5316521140,2605,2605,2605,2605,0
|
|
20240319,194700,5316521140,2605,2605,2605,2605,0
|
|
20240319,194600,5316521140,2605,2605,2605,2605,0
|
|
20240319,194500,5316521140,2605,2605,2605,2605,0
|
|
20240319,194400,5316521140,2605,2605,2605,2605,0
|
|
20240319,194300,5316521140,2605,2605,2605,2605,0
|
|
20240319,194200,5316521140,2605,2605,2605,2605,0
|
|
20240319,194100,5316521140,2605,2605,2605,2605,0
|
|
20240319,194000,5316521140,2605,2605,2605,2605,0
|
|
20240319,193900,5316521140,2605,2605,2605,2605,0
|
|
20240319,193800,5316521140,2605,2605,2605,2605,0
|
|
20240319,193700,5316521140,2605,2605,2605,2605,0
|
|
20240319,193600,5316521140,2605,2605,2605,2605,0
|
|
20240319,193500,5316521140,2605,2605,2605,2605,0
|
|
20240319,193400,5316521140,2605,2605,2605,2605,0
|
|
20240319,193300,5316521140,2605,2605,2605,2605,0
|
|
20240319,193200,5316521140,2605,2605,2605,2605,0
|
|
20240319,193100,5316521140,2605,2605,2605,2605,0
|
|
20240319,193000,5316521140,2605,2605,2605,2605,0
|
|
20240319,192900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,192800,5316521140,2605,2605,2605,2605,0
|
|
20240319,192700,5316521140,2605,2605,2605,2605,0
|
|
20240319,192600,5316521140,2605,2605,2605,2605,0
|
|
20240319,192500,5316521140,2605,2605,2605,2605,0
|
|
20240319,192400,5316521140,2605,2605,2605,2605,0
|
|
20240319,192300,5316521140,2605,2605,2605,2605,0
|
|
20240319,192200,5316521140,2605,2605,2605,2605,0
|
|
20240319,192100,5316521140,2605,2605,2605,2605,0
|
|
20240319,192000,5316521140,2605,2605,2605,2605,0
|
|
20240319,191900,5316521140,2605,2605,2605,2605,0
|
|
20240319,191800,5316521140,2605,2605,2605,2605,0
|
|
20240319,191700,5316521140,2605,2605,2605,2605,0
|
|
20240319,191600,5316521140,2605,2605,2605,2605,0
|
|
20240319,191500,5316521140,2605,2605,2605,2605,0
|
|
20240319,191400,5316521140,2605,2605,2605,2605,0
|
|
20240319,191300,5316521140,2605,2605,2605,2605,0
|
|
20240319,191200,5316521140,2605,2605,2605,2605,0
|
|
20240319,191100,5316521140,2605,2605,2605,2605,0
|
|
20240319,191000,5316521140,2605,2605,2605,2605,0
|
|
20240319,190900,5316521140,2605,2605,2605,2605,0
|
|
20240319,190800,5316521140,2605,2605,2605,2605,0
|
|
20240319,190700,5316521140,2605,2605,2605,2605,0
|
|
20240319,190600,5316521140,2605,2605,2605,2605,0
|
|
20240319,190500,5316521140,2605,2605,2605,2605,0
|
|
20240319,190400,5316521140,2605,2605,2605,2605,0
|
|
20240319,190300,5316521140,2605,2605,2605,2605,0
|
|
20240319,190200,5316521140,2605,2605,2605,2605,0
|
|
20240319,190100,5316521140,2605,2605,2605,2605,0
|
|
20240319,190000,5316521140,2605,2605,2605,2605,0
|
|
20240319,185900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,185800,5316521140,2605,2605,2605,2605,0
|
|
20240319,185700,5316521140,2605,2605,2605,2605,0
|
|
20240319,185600,5316521140,2605,2605,2605,2605,0
|
|
20240319,185500,5316521140,2605,2605,2605,2605,0
|
|
20240319,185400,5316521140,2605,2605,2605,2605,0
|
|
20240319,185300,5316521140,2605,2605,2605,2605,0
|
|
20240319,185200,5316521140,2605,2605,2605,2605,0
|
|
20240319,185100,5316521140,2605,2605,2605,2605,0
|
|
20240319,185000,5316521140,2605,2605,2605,2605,0
|
|
20240319,184900,5316521140,2605,2605,2605,2605,0
|
|
20240319,184800,5316521140,2605,2605,2605,2605,0
|
|
20240319,184700,5316521140,2605,2605,2605,2605,0
|
|
20240319,184600,5316521140,2605,2605,2605,2605,0
|
|
20240319,184500,5316521140,2605,2605,2605,2605,0
|
|
20240319,184400,5316521140,2605,2605,2605,2605,0
|
|
20240319,184300,5316521140,2605,2605,2605,2605,0
|
|
20240319,184200,5316521140,2605,2605,2605,2605,0
|
|
20240319,184100,5316521140,2605,2605,2605,2605,0
|
|
20240319,184000,5316521140,2605,2605,2605,2605,0
|
|
20240319,183900,5316521140,2605,2605,2605,2605,0
|
|
20240319,183800,5316521140,2605,2605,2605,2605,0
|
|
20240319,183700,5316521140,2605,2605,2605,2605,0
|
|
20240319,183600,5316521140,2605,2605,2605,2605,0
|
|
20240319,183500,5316521140,2605,2605,2605,2605,0
|
|
20240319,183400,5316521140,2605,2605,2605,2605,0
|
|
20240319,183300,5316521140,2605,2605,2605,2605,0
|
|
20240319,183200,5316521140,2605,2605,2605,2605,0
|
|
20240319,183100,5316521140,2605,2605,2605,2605,0
|
|
20240319,183000,5316521140,2605,2605,2605,2605,0
|
|
20240319,182900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,182800,5316521140,2605,2605,2605,2605,0
|
|
20240319,182700,5316521140,2605,2605,2605,2605,0
|
|
20240319,182600,5316521140,2605,2605,2605,2605,0
|
|
20240319,182500,5316521140,2605,2605,2605,2605,0
|
|
20240319,182400,5316521140,2605,2605,2605,2605,0
|
|
20240319,182300,5316521140,2605,2605,2605,2605,0
|
|
20240319,182200,5316521140,2605,2605,2605,2605,0
|
|
20240319,182100,5316521140,2605,2605,2605,2605,0
|
|
20240319,182000,5316521140,2605,2605,2605,2605,0
|
|
20240319,181900,5316521140,2605,2605,2605,2605,0
|
|
20240319,181800,5316521140,2605,2605,2605,2605,0
|
|
20240319,181700,5316521140,2605,2605,2605,2605,0
|
|
20240319,181600,5316521140,2605,2605,2605,2605,0
|
|
20240319,181500,5316521140,2605,2605,2605,2605,0
|
|
20240319,181400,5316521140,2605,2605,2605,2605,0
|
|
20240319,181300,5316521140,2605,2605,2605,2605,0
|
|
20240319,181200,5316521140,2605,2605,2605,2605,0
|
|
20240319,181100,5316521140,2605,2605,2605,2605,0
|
|
20240319,181000,5316521140,2605,2605,2605,2605,0
|
|
20240319,180900,5316521140,2605,2605,2605,2605,0
|
|
20240319,180800,5316521140,2605,2605,2605,2605,0
|
|
20240319,180700,5316521140,2605,2605,2605,2605,0
|
|
20240319,180600,5316521140,2605,2605,2605,2605,0
|
|
20240319,180500,5316521140,2605,2605,2605,2605,0
|
|
20240319,180400,5316521140,2605,2605,2605,2605,0
|
|
20240319,180300,5316521140,2605,2605,2605,2605,0
|
|
20240319,180200,5316521140,2605,2605,2605,2605,0
|
|
20240319,180100,5316521140,2605,2605,2605,2605,0
|
|
20240319,180000,5316521140,2605,2605,2605,2605,0
|
|
20240319,175900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,175800,5316521140,2605,2605,2605,2605,0
|
|
20240319,175700,5316521140,2605,2605,2605,2605,0
|
|
20240319,175600,5316521140,2605,2605,2605,2605,0
|
|
20240319,175500,5316521140,2605,2605,2605,2605,0
|
|
20240319,175400,5316521140,2605,2605,2605,2605,0
|
|
20240319,175300,5316521140,2605,2605,2605,2605,0
|
|
20240319,175200,5316521140,2605,2605,2605,2605,0
|
|
20240319,175100,5316521140,2605,2605,2605,2605,0
|
|
20240319,175000,5316521140,2605,2605,2605,2605,0
|
|
20240319,174900,5316521140,2605,2605,2605,2605,0
|
|
20240319,174800,5316521140,2605,2605,2605,2605,0
|
|
20240319,174700,5316521140,2605,2605,2605,2605,0
|
|
20240319,174600,5316521140,2605,2605,2605,2605,0
|
|
20240319,174500,5316521140,2605,2605,2605,2605,0
|
|
20240319,174400,5316521140,2605,2605,2605,2605,0
|
|
20240319,174300,5316521140,2605,2605,2605,2605,0
|
|
20240319,174200,5316521140,2605,2605,2605,2605,0
|
|
20240319,174100,5316521140,2605,2605,2605,2605,0
|
|
20240319,174000,5316521140,2605,2605,2605,2605,0
|
|
20240319,173900,5316521140,2605,2605,2605,2605,0
|
|
20240319,173800,5316521140,2605,2605,2605,2605,0
|
|
20240319,173700,5316521140,2605,2605,2605,2605,0
|
|
20240319,173600,5316521140,2605,2605,2605,2605,0
|
|
20240319,173500,5316521140,2605,2605,2605,2605,0
|
|
20240319,173400,5316521140,2605,2605,2605,2605,0
|
|
20240319,173300,5316521140,2605,2605,2605,2605,0
|
|
20240319,173200,5316521140,2605,2605,2605,2605,0
|
|
20240319,173100,5316521140,2605,2605,2605,2605,0
|
|
20240319,173000,5316521140,2605,2605,2605,2605,0
|
|
20240319,172900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,172800,5316521140,2605,2605,2605,2605,0
|
|
20240319,172700,5316521140,2605,2605,2605,2605,0
|
|
20240319,172600,5316521140,2605,2605,2605,2605,0
|
|
20240319,172500,5316521140,2605,2605,2605,2605,0
|
|
20240319,172400,5316521140,2605,2605,2605,2605,0
|
|
20240319,172300,5316521140,2605,2605,2605,2605,0
|
|
20240319,172200,5316521140,2605,2605,2605,2605,0
|
|
20240319,172100,5316521140,2605,2605,2605,2605,0
|
|
20240319,172000,5316521140,2605,2605,2605,2605,0
|
|
20240319,171900,5316521140,2605,2605,2605,2605,0
|
|
20240319,171800,5316521140,2605,2605,2605,2605,0
|
|
20240319,171700,5316521140,2605,2605,2605,2605,0
|
|
20240319,171600,5316521140,2605,2605,2605,2605,0
|
|
20240319,171500,5316521140,2605,2605,2605,2605,0
|
|
20240319,171400,5316521140,2605,2605,2605,2605,0
|
|
20240319,171300,5316521140,2605,2605,2605,2605,0
|
|
20240319,171200,5316521140,2605,2605,2605,2605,0
|
|
20240319,171100,5316521140,2605,2605,2605,2605,0
|
|
20240319,171000,5316521140,2605,2605,2605,2605,0
|
|
20240319,170900,5316521140,2605,2605,2605,2605,0
|
|
20240319,170800,5316521140,2605,2605,2605,2605,0
|
|
20240319,170700,5316521140,2605,2605,2605,2605,0
|
|
20240319,170600,5316521140,2605,2605,2605,2605,0
|
|
20240319,170500,5316521140,2605,2605,2605,2605,0
|
|
20240319,170400,5316521140,2605,2605,2605,2605,0
|
|
20240319,170300,5316521140,2605,2605,2605,2605,0
|
|
20240319,170200,5316521140,2605,2605,2605,2605,0
|
|
20240319,170100,5316521140,2605,2605,2605,2605,0
|
|
20240319,170000,5316521140,2605,2605,2605,2605,0
|
|
20240319,165900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,165800,5316521140,2605,2605,2605,2605,0
|
|
20240319,165700,5316521140,2605,2605,2605,2605,0
|
|
20240319,165600,5316521140,2605,2605,2605,2605,0
|
|
20240319,165500,5316521140,2605,2605,2605,2605,0
|
|
20240319,165400,5316521140,2605,2605,2605,2605,0
|
|
20240319,165300,5316521140,2605,2605,2605,2605,0
|
|
20240319,165200,5316521140,2605,2605,2605,2605,0
|
|
20240319,165100,5316521140,2605,2605,2605,2605,0
|
|
20240319,165000,5316521140,2605,2605,2605,2605,0
|
|
20240319,164900,5316521140,2605,2605,2605,2605,0
|
|
20240319,164800,5316521140,2605,2605,2605,2605,0
|
|
20240319,164700,5316521140,2605,2605,2605,2605,0
|
|
20240319,164600,5316521140,2605,2605,2605,2605,0
|
|
20240319,164500,5316521140,2605,2605,2605,2605,0
|
|
20240319,164400,5316521140,2605,2605,2605,2605,0
|
|
20240319,164300,5316521140,2605,2605,2605,2605,0
|
|
20240319,164200,5316521140,2605,2605,2605,2605,0
|
|
20240319,164100,5316521140,2605,2605,2605,2605,0
|
|
20240319,164000,5316521140,2605,2605,2605,2605,0
|
|
20240319,163900,5316521140,2605,2605,2605,2605,0
|
|
20240319,163800,5316521140,2605,2605,2605,2605,0
|
|
20240319,163700,5316521140,2605,2605,2605,2605,0
|
|
20240319,163600,5316521140,2605,2605,2605,2605,0
|
|
20240319,163500,5316521140,2605,2605,2605,2605,0
|
|
20240319,163400,5316521140,2605,2605,2605,2605,0
|
|
20240319,163300,5316521140,2605,2605,2605,2605,0
|
|
20240319,163200,5316521140,2605,2605,2605,2605,0
|
|
20240319,163100,5316521140,2605,2605,2605,2605,0
|
|
20240319,163000,5316521140,2605,2605,2605,2605,0
|
|
20240319,162900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,162800,5316521140,2605,2605,2605,2605,0
|
|
20240319,162700,5316521140,2605,2605,2605,2605,0
|
|
20240319,162600,5316521140,2605,2605,2605,2605,0
|
|
20240319,162500,5316521140,2605,2605,2605,2605,0
|
|
20240319,162400,5316521140,2605,2605,2605,2605,0
|
|
20240319,162300,5316521140,2605,2605,2605,2605,0
|
|
20240319,162200,5316521140,2605,2605,2605,2605,0
|
|
20240319,162100,5316521140,2605,2605,2605,2605,0
|
|
20240319,162000,5316521140,2605,2605,2605,2605,0
|
|
20240319,161900,5316521140,2605,2605,2605,2605,0
|
|
20240319,161800,5316521140,2605,2605,2605,2605,0
|
|
20240319,161700,5316521140,2605,2605,2605,2605,0
|
|
20240319,161600,5316521140,2605,2605,2605,2605,0
|
|
20240319,161500,5316521140,2605,2605,2605,2605,0
|
|
20240319,161400,5316521140,2605,2605,2605,2605,0
|
|
20240319,161300,5316521140,2605,2605,2605,2605,0
|
|
20240319,161200,5316521140,2605,2605,2605,2605,0
|
|
20240319,161100,5316521140,2605,2605,2605,2605,0
|
|
20240319,161000,5316521140,2605,2605,2605,2605,0
|
|
20240319,160900,5316521140,2605,2605,2605,2605,0
|
|
20240319,160800,5316521140,2605,2605,2605,2605,0
|
|
20240319,160700,5316521140,2605,2605,2605,2605,0
|
|
20240319,160600,5316521140,2605,2605,2605,2605,0
|
|
20240319,160500,5316521140,2605,2605,2605,2605,0
|
|
20240319,160400,5316521140,2605,2605,2605,2605,0
|
|
20240319,160300,5316521140,2605,2605,2605,2605,0
|
|
20240319,160200,5316521140,2605,2605,2605,2605,0
|
|
20240319,160100,5316521140,2605,2605,2605,2605,0
|
|
20240319,160000,5316521140,2605,2605,2605,2605,0
|
|
20240319,155900,5316521140,2605,2605,2605,2605,11478
|
|
20240319,155800,5316521140,2605,2605,2605,2605,0
|
|
20240319,155700,5316521140,2605,2605,2605,2605,0
|
|
20240319,155600,5316521140,2605,2605,2605,2605,0
|
|
20240319,155500,5316521140,2605,2605,2605,2605,0
|
|
20240319,155400,5316521140,2605,2605,2605,2605,0
|
|
20240319,155300,5316521140,2605,2605,2605,2605,0
|
|
20240319,155200,5316521140,2605,2605,2605,2605,0
|
|
20240319,155100,5316521140,2605,2605,2605,2605,0
|
|
20240319,155000,5316521140,2605,2605,2605,2605,0
|
|
20240319,154900,5316521140,2605,2605,2605,2605,0
|
|
20240319,154800,5316521140,2605,2605,2605,2605,0
|
|
20240319,154700,5316521140,2605,2605,2605,2605,0
|
|
20240319,154600,5316521140,2605,2605,2605,2605,0
|
|
20240319,154500,5316521140,2605,2605,2605,2605,0
|
|
20240319,154400,5316521140,2605,2605,2605,2605,0
|
|
20240319,154300,5316521140,2605,2605,2605,2605,0
|
|
20240319,154200,5316521140,2605,2605,2605,2605,0
|
|
20240319,154100,5316521140,2605,2605,2605,2605,0
|
|
20240319,154000,5316521140,2605,2605,2605,2605,0
|
|
20240319,153900,5316521140,2605,2605,2605,2605,0
|
|
20240319,153800,5316521140,2605,2605,2605,2605,0
|
|
20240319,153700,5316521140,2605,2605,2605,2605,0
|
|
20240319,153600,5316521140,2605,2605,2605,2605,0
|
|
20240319,153500,5316521140,2605,2605,2605,2605,0
|
|
20240319,153400,5316521140,2605,2605,2605,2605,0
|
|
20240319,153300,5316521140,2605,2605,2605,2605,0
|
|
20240319,153200,5316521140,2605,2605,2605,2605,0
|
|
20240319,153100,5316521140,2605,2605,2605,2605,0
|
|
20240319,153000,5316521140,2605,2605,2605,2605,11478
|
|
20240319,152900,5286620950,2605,2605,2605,2605,0
|
|
20240319,152800,5286620950,2605,2605,2605,2605,0
|
|
20240319,152700,5286620950,2605,2605,2605,2605,0
|
|
20240319,152600,5286620950,2605,2605,2605,2605,0
|
|
20240319,152500,5286620950,2605,2605,2605,2605,0
|
|
20240319,152400,5286620950,2605,2605,2605,2605,0
|
|
20240319,152300,5286620950,2605,2605,2605,2605,0
|
|
20240319,152200,5286620950,2605,2605,2605,2605,0
|
|
20240319,152100,5286620950,2605,2605,2605,2605,0
|
|
20240319,152000,5286620950,2605,2605,2605,2605,0
|
|
20240319,151900,5286620950,2605,2600,2605,2590,2848
|
|
20240319,151800,5279229990,2605,2595,2605,2590,5116
|
|
20240319,151700,5265944680,2595,2595,2605,2590,6682
|
|
20240319,151600,5248608770,2595,2595,2600,2590,10978
|
|
20240319,151500,5220155515,2595,2595,2600,2590,6652
|
|
20240319,151400,5202914170,2595,2600,2600,2590,8038
|
|
20240319,151300,5182060615,2600,2595,2600,2585,7339
|
|
20240319,151200,5163029470,2595,2585,2595,2585,9357
|
|
20240319,151100,5138831510,2585,2585,2595,2585,25664
|
|
20240319,151000,5072404860,2595,2585,2595,2585,6856
|
|
20240319,150900,5054665165,2585,2590,2595,2585,9303
|
|
20240319,150800,5030589455,2590,2600,2600,2585,11701
|
|
20240319,150700,5000295520,2590,2590,2600,2590,9121
|
|
20240319,150600,4976645645,2595,2590,2595,2585,9235
|
|
20240319,150500,4952730330,2595,2595,2600,2590,6749
|
|
20240319,150400,4935238640,2595,2595,2600,2595,10158
|
|
20240319,150300,4908876770,2595,2595,2600,2590,9588
|
|
20240319,150200,4884003650,2600,2595,2600,2590,6304
|
|
20240319,150100,4867659205,2595,2590,2600,2590,9213
|
|
20240319,150000,4843759570,2590,2590,2600,2585,8885
|
|
20240319,145900,4820724940,2595,2590,2595,2585,8640
|
|
20240319,145800,4798343215,2590,2585,2595,2585,8334
|
|
20240319,145700,4776768170,2595,2595,2595,2585,9233
|
|
20240319,145600,4752854155,2585,2590,2600,2585,11382
|
|
20240319,145500,4723369540,2595,2595,2600,2590,9602
|
|
20240319,145400,4698473655,2585,2595,2595,2585,8493
|
|
20240319,145300,4676484865,2595,2595,2595,2590,6961
|
|
20240319,145200,4658451870,2590,2595,2610,2590,7493
|
|
20240319,145100,4639002675,2600,2595,2600,2590,8360
|
|
20240319,145000,4617317095,2595,2590,2595,2590,8099
|
|
20240319,144900,4596339030,2585,2595,2600,2585,10158
|
|
20240319,144800,4570018840,2590,2590,2595,2585,8337
|
|
20240319,144700,4548431030,2590,2605,2605,2590,6765
|
|
20240319,144600,4530888680,2590,2585,2605,2585,10079
|
|
20240319,144500,4504765190,2585,2590,2595,2580,7616
|
|
20240319,144400,4485068780,2585,2585,2590,2580,7626
|
|
20240319,144300,4465352860,2585,2590,2595,2580,9828
|
|
20240319,144200,4439930935,2585,2585,2590,2580,10517
|
|
20240319,144100,4412762915,2585,2585,2590,2580,7473
|
|
20240319,144000,4393452805,2585,2585,2590,2580,8816
|
|
20240319,143900,4370673740,2590,2590,2590,2580,7379
|
|
20240319,143800,4351602715,2580,2590,2590,2580,44217
|
|
20240319,143700,4237342260,2580,2585,2590,2580,11277
|
|
20240319,143600,4208189175,2585,2590,2590,2580,8180
|
|
20240319,143500,4187049305,2590,2585,2595,2585,14529
|
|
20240319,143400,4149474565,2585,2590,2600,2585,7505
|
|
20240319,143300,4130040470,2590,2590,2595,2585,17799
|
|
20240319,143200,4084003030,2595,2595,2600,2585,7853
|
|
20240319,143100,4063656890,2590,2595,2595,2585,8235
|
|
20240319,143000,4042323090,2595,2590,2600,2590,11139
|
|
20240319,142900,4013460485,2590,2590,2595,2590,6857
|
|
20240319,142800,3995698500,2595,2590,2595,2590,8421
|
|
20240319,142700,3973883930,2590,2590,2595,2590,6899
|
|
20240319,142600,3956014530,2590,2590,2595,2590,8871
|
|
20240319,142500,3933036890,2590,2595,2595,2590,9704
|
|
20240319,142400,3907887450,2595,2595,2595,2590,7450
|
|
20240319,142300,3888589145,2590,2590,2595,2590,8302
|
|
20240319,142200,3867079905,2590,2590,2595,2590,8685
|
|
20240319,142100,3844584495,2595,2595,2595,2590,9546
|
|
20240319,142000,3819836770,2595,2590,2595,2585,7467
|
|
20240319,141900,3800489255,2590,2595,2595,2590,9135
|
|
20240319,141800,3776828725,2590,2590,2605,2590,8519
|
|
20240319,141700,3754731135,2590,2590,2595,2590,8904
|
|
20240319,141600,3731669025,2590,2595,2600,2590,7952
|
|
20240319,141500,3711048745,2595,2595,2600,2590,9309
|
|
20240319,141400,3686906830,2600,2595,2600,2595,7622
|
|
20240319,141300,3667123425,2595,2600,2605,2595,10690
|
|
20240319,141200,3639345620,2600,2595,2600,2595,8912
|
|
20240319,141100,3616206585,2595,2605,2605,2595,6401
|
|
20240319,141000,3599565830,2600,2605,2605,2600,8738
|
|
20240319,140900,3576846760,2600,2600,2605,2600,7320
|
|
20240319,140800,3557813845,2600,2605,2610,2600,8818
|
|
20240319,140700,3534862035,2605,2600,2605,2600,6861
|
|
20240319,140600,3517022985,2600,2605,2605,2600,7466
|
|
20240319,140500,3497610425,2605,2600,2605,2600,13770
|
|
20240319,140400,3461803105,2605,2605,2605,2600,10493
|
|
20240319,140300,3434519645,2600,2605,2605,2600,7588
|
|
20240319,140200,3414788660,2605,2600,2605,2600,14621
|
|
20240319,140100,3376773085,2600,2605,2605,2600,6417
|
|
20240319,140000,3360087970,2600,2600,2605,2600,6543
|
|
20240319,135900,3343071350,2605,2600,2605,2600,7414
|
|
20240319,135800,3323791390,2600,2605,2610,2600,9690
|
|
20240319,135700,3298567385,2605,2600,2605,2600,6012
|
|
20240319,135600,3282935435,2605,2605,2605,2600,6296
|
|
20240319,135500,3266564415,2605,2600,2605,2600,8223
|
|
20240319,135400,3245182490,2600,2600,2605,2600,4970
|
|
20240319,135300,3232257495,2605,2605,2610,2600,9598
|
|
20240319,135200,3207258580,2610,2600,2610,2600,11320
|
|
20240319,135100,3177819210,2605,2610,2610,2600,6421
|
|
20240319,135000,3161109695,2605,2610,2610,2605,6530
|
|
20240319,134900,3144098180,2610,2605,2610,2605,6498
|
|
20240319,134800,3127169740,2610,2610,2610,2605,6074
|
|
20240319,134700,3111345105,2610,2605,2610,2605,6328
|
|
20240319,134600,3094849055,2610,2605,2610,2605,6053
|
|
20240319,134500,3079079965,2610,2610,2615,2605,7171
|
|
20240319,134400,3060388040,2610,2610,2615,2605,7467
|
|
20240319,134300,3040925330,2610,2610,2615,2605,13161
|
|
20240319,134200,3006618695,2615,2610,2615,2610,10277
|
|
20240319,134100,2979795020,2610,2610,2615,2610,7070
|
|
20240319,134000,2961334635,2610,2610,2615,2610,7779
|
|
20240319,133900,2941030030,2615,2610,2615,2610,6391
|
|
20240319,133800,2924348610,2615,2615,2615,2610,5974
|
|
20240319,133700,2908748970,2610,2610,2620,2610,10054
|
|
20240319,133600,2882478615,2615,2615,2615,2610,8640
|
|
20240319,133500,2859911950,2610,2610,2615,2610,6792
|
|
20240319,133400,2842178010,2610,2615,2620,2610,5210
|
|
20240319,133300,2828565220,2615,2615,2620,2610,7329
|
|
20240319,133200,2809405720,2610,2610,2620,2610,2727
|
|
20240319,133100,2802281225,2615,2615,2620,2610,3016
|
|
20240319,133000,2794402480,2615,2615,2620,2610,3694
|
|
20240319,132900,2784748075,2620,2620,2620,2615,2199
|
|
20240319,132800,2778994270,2620,2620,2620,2610,2565
|
|
20240319,132700,2772289470,2620,2615,2620,2610,3601
|
|
20240319,132600,2762882840,2620,2615,2620,2610,3446
|
|
20240319,132500,2753875600,2615,2615,2615,2610,2549
|
|
20240319,132400,2747221210,2615,2620,2620,2610,2670
|
|
20240319,132300,2740247475,2620,2615,2620,2610,2942
|
|
20240319,132200,2732559675,2615,2620,2620,2610,2850
|
|
20240319,132100,2725114555,2620,2615,2625,2610,2755
|
|
20240319,132000,2717913480,2620,2615,2620,2615,2176
|
|
20240319,131900,2712221620,2615,2615,2620,2615,2296
|
|
20240319,131800,2706216315,2615,2615,2620,2615,3347
|
|
20240319,131700,2697463000,2615,2615,2620,2615,3869
|
|
20240319,131600,2687337645,2615,2620,2620,2615,2266
|
|
20240319,131500,2681411060,2620,2615,2620,2615,2790
|
|
20240319,131400,2674114415,2615,2615,2620,2615,2478
|
|
20240319,131300,2667633880,2615,2620,2620,2615,2958
|
|
20240319,131200,2659890885,2620,2615,2620,2615,5712
|
|
20240319,131100,2644952915,2615,2615,2620,2615,991
|
|
20240319,131000,2642360905,2620,2620,2620,2615,6701
|
|
20240319,130900,2624827075,2615,2615,2620,2615,2383
|
|
20240319,130800,2618594880,2615,2620,2620,2615,3075
|
|
20240319,130700,2610553370,2615,2615,2620,2615,2596
|
|
20240319,130600,2603763275,2615,2615,2620,2615,2752
|
|
20240319,130500,2596565665,2615,2620,2625,2615,1432
|
|
20240319,130400,2592818670,2620,2615,2620,2615,2996
|
|
20240319,130300,2584982500,2620,2620,2620,2615,2201
|
|
20240319,130200,2579225040,2620,2620,2620,2615,3936
|
|
20240319,130100,2568931255,2620,2620,2620,2615,2567
|
|
20240319,130000,2562216540,2620,2620,2620,2615,2757
|
|
20240319,125900,2555004085,2620,2625,2625,2615,2855
|
|
20240319,125800,2547524350,2625,2615,2625,2615,3704
|
|
20240319,125700,2537822455,2615,2615,2620,2615,2670
|
|
20240319,125600,2530839235,2615,2620,2620,2615,2160
|
|
20240319,125500,2525190480,2620,2615,2625,2615,2361
|
|
20240319,125400,2519004480,2615,2620,2620,2615,3862
|
|
20240319,125300,2508901730,2615,2615,2620,2615,2901
|
|
20240319,125200,2501315385,2615,2620,2620,2615,2254
|
|
20240319,125100,2495419515,2620,2620,2625,2615,1959
|
|
20240319,125000,2490291835,2620,2615,2620,2615,3208
|
|
20240319,124900,2481900000,2620,2615,2620,2615,2123
|
|
20240319,124800,2476347715,2620,2625,2625,2615,3115
|
|
20240319,124700,2468197055,2625,2620,2625,2620,1730
|
|
20240319,124600,2463663655,2625,2615,2625,2615,4210
|
|
20240319,124500,2452647100,2615,2620,2620,2615,3201
|
|
20240319,124400,2444274565,2615,2620,2620,2615,5243
|
|
20240319,124300,2430558760,2615,2620,2620,2615,2690
|
|
20240319,124200,2423521745,2620,2615,2620,2615,3498
|
|
20240319,124100,2414373000,2620,2615,2620,2615,2263
|
|
20240319,124000,2408454615,2620,2620,2620,2615,2925
|
|
20240319,123900,2400804705,2620,2620,2625,2615,2046
|
|
20240319,123800,2395452830,2615,2625,2625,2615,4132
|
|
20240319,123700,2384633140,2625,2620,2625,2620,2515
|
|
20240319,123600,2378041625,2620,2625,2625,2620,2108
|
|
20240319,123500,2372518235,2625,2625,2625,2620,2130
|
|
20240319,123400,2366936840,2620,2625,2625,2620,3584
|
|
20240319,123300,2357546120,2625,2620,2625,2615,2798
|
|
20240319,123200,2350219015,2620,2620,2620,2615,2820
|
|
20240319,123100,2342839935,2620,2620,2625,2620,2025
|
|
20240319,123000,2337533905,2620,2620,2625,2615,3059
|
|
20240319,122900,2329520900,2625,2620,2625,2620,2476
|
|
20240319,122800,2323033055,2620,2625,2625,2620,2338
|
|
20240319,122700,2316907140,2620,2620,2625,2620,3889
|
|
20240319,122600,2306712015,2620,2625,2625,2620,3196
|
|
20240319,122500,2298332685,2620,2625,2630,2620,2440
|
|
20240319,122400,2291938930,2625,2625,2630,2620,3090
|
|
20240319,122300,2283835590,2625,2625,2635,2625,2057
|
|
20240319,122200,2278434515,2625,2620,2630,2620,3716
|
|
20240319,122100,2268686965,2625,2625,2630,2625,1880
|
|
20240319,122000,2263751610,2625,2630,2630,2620,1954
|
|
20240319,121900,2258619830,2625,2630,2635,2620,2736
|
|
20240319,121800,2251442375,2625,2630,2630,2620,3703
|
|
20240319,121700,2241724680,2630,2620,2635,2620,2180
|
|
20240319,121600,2236006770,2620,2625,2625,2620,2742
|
|
20240319,121500,2228820455,2620,2630,2630,2620,2515
|
|
20240319,121400,2222219620,2630,2620,2630,2620,3539
|
|
20240319,121300,2212940340,2625,2630,2630,2620,1710
|
|
20240319,121200,2208452850,2630,2620,2630,2620,5844
|
|
20240319,121100,2193113475,2625,2620,2625,2620,955
|
|
20240319,121000,2190610510,2625,2620,2630,2620,3627
|
|
20240319,120900,2181105950,2625,2625,2630,2620,4707
|
|
20240319,120800,2168767175,2625,2625,2630,2620,3255
|
|
20240319,120700,2160229485,2625,2620,2630,2620,2651
|
|
20240319,120600,2153279635,2625,2630,2630,2620,5822
|
|
20240319,120500,2137987105,2625,2630,2630,2625,3582
|
|
20240319,120400,2128576940,2630,2620,2630,2620,2903
|
|
20240319,120300,2120962565,2625,2625,2630,2620,3309
|
|
20240319,120200,2112283575,2630,2630,2630,2620,2391
|
|
20240319,120100,2106010195,2625,2625,2625,2620,2292
|
|
20240319,120000,2100001445,2620,2620,2625,2620,3842
|
|
20240319,115900,2089930700,2625,2630,2630,2620,4442
|
|
20240319,115800,2078263525,2630,2630,2630,2620,3407
|
|
20240319,115700,2069324055,2625,2625,2630,2625,7283
|
|
20240319,115600,2050205485,2630,2630,2630,2625,1621
|
|
20240319,115500,2045949250,2630,2635,2635,2625,1995
|
|
20240319,115400,2040710230,2630,2625,2635,2625,4049
|
|
20240319,115300,2030068530,2630,2635,2635,2625,1527
|
|
20240319,115200,2026054470,2635,2625,2635,2625,2666
|
|
20240319,115100,2019045860,2635,2630,2635,2625,2717
|
|
20240319,115000,2011902600,2635,2635,2640,2630,2465
|
|
20240319,114900,2005413240,2640,2635,2645,2635,2378
|
|
20240319,114800,1999142750,2640,2635,2640,2635,3211
|
|
20240319,114700,1990681260,2640,2635,2640,2630,2097
|
|
20240319,114600,1985159740,2635,2635,2640,2630,3255
|
|
20240319,114500,1976589120,2630,2630,2640,2630,2516
|
|
20240319,114400,1969970810,2630,2630,2640,2630,3617
|
|
20240319,114300,1960454745,2635,2635,2635,2630,6040
|
|
20240319,114200,1944568245,2630,2640,2640,2630,4362
|
|
20240319,114100,1933088110,2635,2635,2640,2635,778
|
|
20240319,114000,1931037810,2630,2640,2640,2630,3118
|
|
20240319,113900,1922825255,2640,2640,2645,2635,1855
|
|
20240319,113800,1917933870,2645,2640,2645,2630,3507
|
|
20240319,113700,1908689765,2640,2640,2640,2635,1782
|
|
20240319,113600,1903991635,2640,2640,2645,2635,3466
|
|
20240319,113500,1894852910,2645,2635,2645,2635,2414
|
|
20240319,113400,1888483565,2640,2640,2645,2630,2378
|
|
20240319,113300,1882218310,2635,2640,2640,2630,3517
|
|
20240319,113200,1872951895,2640,2635,2640,2635,2379
|
|
20240319,113100,1866682465,2640,2635,2645,2635,1910
|
|
20240319,113000,1861647930,2635,2630,2640,2630,4026
|
|
20240319,112900,1851046595,2635,2635,2640,2630,2660
|
|
20240319,112800,1844044090,2640,2640,2640,2630,3315
|
|
20240319,112700,1835309580,2635,2640,2640,2635,2372
|
|
20240319,112600,1829056820,2645,2650,2650,2635,1447
|
|
20240319,112500,1825236500,2650,2645,2650,2635,3324
|
|
20240319,112400,1816458820,2645,2650,2650,2635,2508
|
|
20240319,112300,1809842430,2640,2640,2650,2635,3580
|
|
20240319,112200,1800385840,2640,2645,2645,2635,3250
|
|
20240319,112100,1791812365,2645,2655,2655,2640,10391
|
|
20240319,112000,1764338580,2660,2665,2670,2655,3903
|
|
20240319,111900,1753947620,2665,2665,2670,2660,2925
|
|
20240319,111800,1746152270,2665,2665,2670,2655,4652
|
|
20240319,111700,1733771045,2665,2665,2670,2655,4748
|
|
20240319,111600,1721128990,2665,2665,2670,2655,4408
|
|
20240319,111500,1709393485,2665,2660,2670,2655,3469
|
|
20240319,111400,1700160245,2660,2665,2670,2655,4904
|
|
20240319,111300,1687097840,2670,2665,2670,2660,3981
|
|
20240319,111200,1676489630,2665,2665,2670,2645,3710
|
|
20240319,111100,1666623495,2670,2665,2670,2655,3677
|
|
20240319,111000,1656831925,2660,2660,2665,2650,5901
|
|
20240319,110900,1641153540,2660,2665,2665,2650,3334
|
|
20240319,110800,1632295070,2665,2670,2670,2645,7769
|
|
20240319,110700,1611633615,2670,2650,2670,2645,4135
|
|
20240319,110600,1600643755,2650,2660,2665,2650,3430
|
|
20240319,110500,1591532940,2665,2665,2665,2650,4655
|
|
20240319,110400,1579162860,2665,2660,2670,2645,4350
|
|
20240319,110300,1567586610,2660,2660,2660,2645,4153
|
|
20240319,110200,1556555650,2660,2660,2665,2645,4401
|
|
20240319,110100,1544861595,2660,2655,2665,2650,3756
|
|
20240319,110000,1534872650,2665,2655,2665,2645,4998
|
|
20240319,105900,1521612805,2655,2660,2660,2645,3767
|
|
20240319,105800,1511619555,2660,2660,2665,2645,4299
|
|
20240319,105700,1500218290,2660,2655,2665,2650,4062
|
|
20240319,105600,1489438635,2660,2655,2665,2640,4947
|
|
20240319,105500,1476314930,2655,2655,2665,2645,5232
|
|
20240319,105400,1462435735,2660,2655,2660,2640,4830
|
|
20240319,105300,1449637940,2655,2635,2655,2630,10133
|
|
20240319,105200,1422901800,2635,2620,2635,2620,4306
|
|
20240319,105100,1411588775,2625,2620,2625,2615,6471
|
|
20240319,105000,1394637745,2620,2620,2620,2615,3912
|
|
20240319,104900,1384397475,2615,2620,2620,2615,2748
|
|
20240319,104800,1377208820,2620,2620,2620,2615,13100
|
|
20240319,104700,1342951290,2620,2615,2620,2615,2021
|
|
20240319,104600,1337665605,2620,2620,2620,2615,3190
|
|
20240319,104500,1329319845,2615,2620,2620,2615,2801
|
|
20240319,104400,1321993925,2615,2620,2625,2615,3125
|
|
20240319,104300,1313809720,2620,2625,2625,2620,2596
|
|
20240319,104200,1307007265,2625,2620,2625,2620,3425
|
|
20240319,104100,1298032375,2620,2620,2625,2620,1215
|
|
20240319,104000,1294848665,2625,2620,2625,2615,4682
|
|
20240319,103900,1282585020,2625,2625,2625,2620,2661
|
|
20240319,103800,1275610285,2625,2625,2625,2620,2889
|
|
20240319,103700,1268040575,2625,2625,2625,2620,3675
|
|
20240319,103600,1258405605,2620,2620,2625,2620,2597
|
|
20240319,103500,1251600100,2625,2625,2630,2620,1670
|
|
20240319,103400,1247218815,2620,2625,2625,2620,3823
|
|
20240319,103300,1237199755,2625,2625,2625,2620,3198
|
|
20240319,103200,1228815640,2625,2620,2625,2620,1767
|
|
20240319,103100,1224184990,2625,2620,2625,2620,2260
|
|
20240319,103000,1218261685,2625,2630,2630,2620,3660
|
|
20240319,102900,1208656460,2630,2625,2630,2625,1494
|
|
20240319,102800,1204733200,2625,2630,2630,2620,4035
|
|
20240319,102700,1194142830,2630,2625,2630,2620,4892
|
|
20240319,102600,1181317415,2630,2625,2635,2625,3295
|
|
20240319,102500,1172663910,2630,2625,2630,2625,3087
|
|
20240319,102400,1164555460,2635,2625,2635,2620,3405
|
|
20240319,102300,1155622475,2630,2620,2630,2620,2318
|
|
20240319,102200,1149541980,2625,2625,2625,2620,4135
|
|
20240319,102100,1138702525,2625,2620,2630,2620,2157
|
|
20240319,102000,1133041015,2620,2625,2625,2620,2006
|
|
20240319,101900,1127782155,2625,2630,2630,2625,4709
|
|
20240319,101800,1115418600,2630,2625,2635,2625,3761
|
|
20240319,101700,1105541670,2630,2630,2635,2630,1245
|
|
20240319,101600,1102265550,2635,2635,2635,2630,3746
|
|
20240319,101500,1092407300,2635,2620,2635,2620,2598
|
|
20240319,101400,1085578290,2630,2630,2630,2620,7687
|
|
20240319,101300,1065413825,2630,2620,2630,2620,3862
|
|
20240319,101200,1055283740,2620,2625,2630,2620,4556
|
|
20240319,101100,1043343500,2625,2625,2625,2620,1945
|
|
20240319,101000,1038241990,2625,2630,2630,2620,3414
|
|
20240319,100900,1029285915,2640,2625,2640,2620,2772
|
|
20240319,100800,1022014835,2625,2630,2630,2625,2396
|
|
20240319,100700,1015722690,2630,2630,2640,2620,2233
|
|
20240319,100600,1009856795,2630,2625,2630,2620,3709
|
|
20240319,100500,1000122725,2625,2625,2630,2620,3856
|
|
20240319,100400,990008880,2625,2630,2640,2620,4177
|
|
20240319,100300,979039680,2630,2625,2630,2625,3578
|
|
20240319,100200,969638445,2630,2625,2630,2620,2696
|
|
20240319,100100,962567895,2625,2625,2625,2620,5002
|
|
20240319,100000,949461675,2625,2630,2630,2615,2048
|
|
20240319,095900,944097995,2630,2620,2630,2615,2367
|
|
20240319,095800,937897460,2630,2635,2640,2615,14131
|
|
20240319,095700,900891225,2640,2630,2640,2620,12987
|
|
20240319,095600,866787710,2640,2645,2645,2625,51352
|
|
20240319,095500,731842710,2640,2655,2660,2635,60633
|
|
20240319,095400,571296270,2655,2655,2655,2650,3106
|
|
20240319,095300,563059730,2655,2655,2655,2650,3005
|
|
20240319,095200,555085755,2650,2650,2655,2650,2628
|
|
20240319,095100,548120760,2655,2655,2660,2650,1566
|
|
20240319,095000,543968505,2650,2650,2660,2650,3530
|
|
20240319,094900,534603765,2655,2660,2660,2650,3975
|
|
20240319,094800,524057070,2660,2660,2665,2655,3957
|
|
20240319,094700,513543920,2660,2655,2660,2650,2788
|
|
20240319,094600,506143070,2650,2660,2660,2650,3129
|
|
20240319,094500,497838830,2660,2655,2660,2655,2172
|
|
20240319,094400,492071965,2660,2655,2660,2655,1564
|
|
20240319,094300,487916320,2660,2655,2660,2655,2827
|
|
20240319,094200,480408010,2660,2655,2660,2655,2003
|
|
20240319,094100,475087465,2660,2650,2660,2650,836
|
|
20240319,094000,472870685,2650,2655,2660,2650,4668
|
|
20240319,093900,460475275,2655,2650,2660,2650,3148
|
|
20240319,093800,452127395,2650,2655,2655,2650,1974
|
|
20240319,093700,446890370,2650,2650,2655,2650,5410
|
|
20240319,093600,432537080,2655,2655,2655,2650,1815
|
|
20240319,093500,427724855,2655,2655,2660,2650,3839
|
|
20240319,093400,417536615,2655,2655,2660,2650,3624
|
|
20240319,093300,407914825,2655,2655,2655,2650,2470
|
|
20240319,093200,401362915,2660,2660,2660,2650,1989
|
|
20240319,093100,396080560,2655,2655,2660,2655,12632
|
|
20240319,093000,362542045,2655,2655,2660,2655,5806
|
|
20240319,092900,347123855,2655,2655,2660,2655,2114
|
|
20240319,092800,341507410,2660,2660,2660,2655,2606
|
|
20240319,092700,334586105,2660,2660,2665,2655,4041
|
|
20240319,092600,323838200,2665,2665,2665,2660,507
|
|
20240319,092500,322488710,2665,2660,2665,2655,17747
|
|
20240319,092400,275283950,2665,2660,2665,2660,3114
|
|
20240319,092300,266996345,2665,2660,2665,2655,5053
|
|
20240319,092200,253556425,2660,2660,2665,2660,2971
|
|
20240319,092100,245651450,2665,2660,2665,2660,2939
|
|
20240319,092000,237828945,2665,2665,2665,2660,1596
|
|
20240319,091900,233579510,2665,2670,2675,2665,2552
|
|
20240319,091800,226777885,2670,2660,2670,2660,3631
|
|
20240319,091700,217113460,2665,2660,2665,2660,5396
|
|
20240319,091600,202759445,2665,2660,2665,2660,3851
|
|
20240319,091500,192514970,2660,2665,2665,2660,6974
|
|
20240319,091400,173942345,2670,2665,2675,2665,2303
|
|
20240319,091300,167799315,2670,2665,2675,2665,5639
|
|
20240319,091200,152734110,2670,2675,2675,2665,3369
|
|
20240319,091100,143749365,2675,2660,2675,2660,6926
|
|
20240319,091000,125297840,2670,2680,2680,2660,6911
|
|
20240319,090900,106879450,2675,2675,2675,2665,6210
|
|
20240319,090800,90280840,2675,2675,2675,2670,2202
|
|
20240319,090700,84398655,2675,2690,2690,2670,6677
|
|
20240319,090600,66552260,2690,2685,2690,2675,7912
|
|
20240319,090500,45335305,2685,2680,2685,2680,4441
|
|
20240319,090400,33419550,2685,2680,2685,2680,4187
|
|
20240319,090300,22185030,2685,2685,2685,2675,4874
|
|
20240319,090200,9116995,2700,2690,2700,2680,2227
|
|
20240319,090100,3138985,2700,2690,2700,2690,112
|
|
20240319,090000,2837675,2700,2700,2700,2695,998
|