660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,195600,1695891465,2635,2635,2635,2635,0
|
|
20240322,195500,1695891465,2635,2635,2635,2635,0
|
|
20240322,195400,1695891465,2635,2635,2635,2635,0
|
|
20240322,195300,1695891465,2635,2635,2635,2635,0
|
|
20240322,195200,1695891465,2635,2635,2635,2635,0
|
|
20240322,195100,1695891465,2635,2635,2635,2635,0
|
|
20240322,195000,1695891465,2635,2635,2635,2635,0
|
|
20240322,194900,1695891465,2635,2635,2635,2635,0
|
|
20240322,194800,1695891465,2635,2635,2635,2635,0
|
|
20240322,194700,1695891465,2635,2635,2635,2635,0
|
|
20240322,194600,1695891465,2635,2635,2635,2635,0
|
|
20240322,194500,1695891465,2635,2635,2635,2635,0
|
|
20240322,194400,1695891465,2635,2635,2635,2635,0
|
|
20240322,194300,1695891465,2635,2635,2635,2635,0
|
|
20240322,194200,1695891465,2635,2635,2635,2635,0
|
|
20240322,194100,1695891465,2635,2635,2635,2635,0
|
|
20240322,194000,1695891465,2635,2635,2635,2635,0
|
|
20240322,193900,1695891465,2635,2635,2635,2635,0
|
|
20240322,193800,1695891465,2635,2635,2635,2635,0
|
|
20240322,193700,1695891465,2635,2635,2635,2635,0
|
|
20240322,193600,1695891465,2635,2635,2635,2635,0
|
|
20240322,193500,1695891465,2635,2635,2635,2635,0
|
|
20240322,193400,1695891465,2635,2635,2635,2635,0
|
|
20240322,193300,1695891465,2635,2635,2635,2635,0
|
|
20240322,193200,1695891465,2635,2635,2635,2635,0
|
|
20240322,193100,1695891465,2635,2635,2635,2635,0
|
|
20240322,193000,1695891465,2635,2635,2635,2635,0
|
|
20240322,192900,1695891465,2635,2635,2635,2635,0
|
|
20240322,192800,1695891465,2635,2635,2635,2635,0
|
|
20240322,192700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,192600,1695891465,2635,2635,2635,2635,0
|
|
20240322,192500,1695891465,2635,2635,2635,2635,0
|
|
20240322,192400,1695891465,2635,2635,2635,2635,0
|
|
20240322,192300,1695891465,2635,2635,2635,2635,0
|
|
20240322,192200,1695891465,2635,2635,2635,2635,0
|
|
20240322,192100,1695891465,2635,2635,2635,2635,0
|
|
20240322,192000,1695891465,2635,2635,2635,2635,0
|
|
20240322,191900,1695891465,2635,2635,2635,2635,0
|
|
20240322,191800,1695891465,2635,2635,2635,2635,0
|
|
20240322,191700,1695891465,2635,2635,2635,2635,0
|
|
20240322,191600,1695891465,2635,2635,2635,2635,0
|
|
20240322,191500,1695891465,2635,2635,2635,2635,0
|
|
20240322,191400,1695891465,2635,2635,2635,2635,0
|
|
20240322,191300,1695891465,2635,2635,2635,2635,0
|
|
20240322,191200,1695891465,2635,2635,2635,2635,0
|
|
20240322,191100,1695891465,2635,2635,2635,2635,0
|
|
20240322,191000,1695891465,2635,2635,2635,2635,0
|
|
20240322,190900,1695891465,2635,2635,2635,2635,0
|
|
20240322,190800,1695891465,2635,2635,2635,2635,0
|
|
20240322,190700,1695891465,2635,2635,2635,2635,0
|
|
20240322,190600,1695891465,2635,2635,2635,2635,0
|
|
20240322,190500,1695891465,2635,2635,2635,2635,0
|
|
20240322,190400,1695891465,2635,2635,2635,2635,0
|
|
20240322,190300,1695891465,2635,2635,2635,2635,0
|
|
20240322,190200,1695891465,2635,2635,2635,2635,0
|
|
20240322,190100,1695891465,2635,2635,2635,2635,0
|
|
20240322,190000,1695891465,2635,2635,2635,2635,0
|
|
20240322,185900,1695891465,2635,2635,2635,2635,0
|
|
20240322,185800,1695891465,2635,2635,2635,2635,0
|
|
20240322,185700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,185600,1695891465,2635,2635,2635,2635,0
|
|
20240322,185500,1695891465,2635,2635,2635,2635,0
|
|
20240322,185400,1695891465,2635,2635,2635,2635,0
|
|
20240322,185300,1695891465,2635,2635,2635,2635,0
|
|
20240322,185200,1695891465,2635,2635,2635,2635,0
|
|
20240322,185100,1695891465,2635,2635,2635,2635,0
|
|
20240322,185000,1695891465,2635,2635,2635,2635,0
|
|
20240322,184900,1695891465,2635,2635,2635,2635,0
|
|
20240322,184800,1695891465,2635,2635,2635,2635,0
|
|
20240322,184700,1695891465,2635,2635,2635,2635,0
|
|
20240322,184600,1695891465,2635,2635,2635,2635,0
|
|
20240322,184500,1695891465,2635,2635,2635,2635,0
|
|
20240322,184400,1695891465,2635,2635,2635,2635,0
|
|
20240322,184300,1695891465,2635,2635,2635,2635,0
|
|
20240322,184200,1695891465,2635,2635,2635,2635,0
|
|
20240322,184100,1695891465,2635,2635,2635,2635,0
|
|
20240322,184000,1695891465,2635,2635,2635,2635,0
|
|
20240322,183900,1695891465,2635,2635,2635,2635,0
|
|
20240322,183800,1695891465,2635,2635,2635,2635,0
|
|
20240322,183700,1695891465,2635,2635,2635,2635,0
|
|
20240322,183600,1695891465,2635,2635,2635,2635,0
|
|
20240322,183500,1695891465,2635,2635,2635,2635,0
|
|
20240322,183400,1695891465,2635,2635,2635,2635,0
|
|
20240322,183300,1695891465,2635,2635,2635,2635,0
|
|
20240322,183200,1695891465,2635,2635,2635,2635,0
|
|
20240322,183100,1695891465,2635,2635,2635,2635,0
|
|
20240322,183000,1695891465,2635,2635,2635,2635,0
|
|
20240322,182900,1695891465,2635,2635,2635,2635,0
|
|
20240322,182800,1695891465,2635,2635,2635,2635,0
|
|
20240322,182700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,182600,1695891465,2635,2635,2635,2635,0
|
|
20240322,182500,1695891465,2635,2635,2635,2635,0
|
|
20240322,182400,1695891465,2635,2635,2635,2635,0
|
|
20240322,182300,1695891465,2635,2635,2635,2635,0
|
|
20240322,182200,1695891465,2635,2635,2635,2635,0
|
|
20240322,182100,1695891465,2635,2635,2635,2635,0
|
|
20240322,182000,1695891465,2635,2635,2635,2635,0
|
|
20240322,181900,1695891465,2635,2635,2635,2635,0
|
|
20240322,181800,1695891465,2635,2635,2635,2635,0
|
|
20240322,181700,1695891465,2635,2635,2635,2635,0
|
|
20240322,181600,1695891465,2635,2635,2635,2635,0
|
|
20240322,181500,1695891465,2635,2635,2635,2635,0
|
|
20240322,181400,1695891465,2635,2635,2635,2635,0
|
|
20240322,181300,1695891465,2635,2635,2635,2635,0
|
|
20240322,181200,1695891465,2635,2635,2635,2635,0
|
|
20240322,181100,1695891465,2635,2635,2635,2635,0
|
|
20240322,181000,1695891465,2635,2635,2635,2635,0
|
|
20240322,180900,1695891465,2635,2635,2635,2635,0
|
|
20240322,180800,1695891465,2635,2635,2635,2635,0
|
|
20240322,180700,1695891465,2635,2635,2635,2635,0
|
|
20240322,180600,1695891465,2635,2635,2635,2635,0
|
|
20240322,180500,1695891465,2635,2635,2635,2635,0
|
|
20240322,180400,1695891465,2635,2635,2635,2635,0
|
|
20240322,180300,1695891465,2635,2635,2635,2635,0
|
|
20240322,180200,1695891465,2635,2635,2635,2635,0
|
|
20240322,180100,1695891465,2635,2635,2635,2635,0
|
|
20240322,180000,1695891465,2635,2635,2635,2635,0
|
|
20240322,175900,1695891465,2635,2635,2635,2635,0
|
|
20240322,175800,1695891465,2635,2635,2635,2635,0
|
|
20240322,175700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,175600,1695891465,2635,2635,2635,2635,0
|
|
20240322,175500,1695891465,2635,2635,2635,2635,0
|
|
20240322,175400,1695891465,2635,2635,2635,2635,0
|
|
20240322,175300,1695891465,2635,2635,2635,2635,0
|
|
20240322,175200,1695891465,2635,2635,2635,2635,0
|
|
20240322,175100,1695891465,2635,2635,2635,2635,0
|
|
20240322,175000,1695891465,2635,2635,2635,2635,0
|
|
20240322,174900,1695891465,2635,2635,2635,2635,0
|
|
20240322,174800,1695891465,2635,2635,2635,2635,0
|
|
20240322,174700,1695891465,2635,2635,2635,2635,0
|
|
20240322,174600,1695891465,2635,2635,2635,2635,0
|
|
20240322,174500,1695891465,2635,2635,2635,2635,0
|
|
20240322,174400,1695891465,2635,2635,2635,2635,0
|
|
20240322,174300,1695891465,2635,2635,2635,2635,0
|
|
20240322,174200,1695891465,2635,2635,2635,2635,0
|
|
20240322,174100,1695891465,2635,2635,2635,2635,0
|
|
20240322,174000,1695891465,2635,2635,2635,2635,0
|
|
20240322,173900,1695891465,2635,2635,2635,2635,0
|
|
20240322,173800,1695891465,2635,2635,2635,2635,0
|
|
20240322,173700,1695891465,2635,2635,2635,2635,0
|
|
20240322,173600,1695891465,2635,2635,2635,2635,0
|
|
20240322,173500,1695891465,2635,2635,2635,2635,0
|
|
20240322,173400,1695891465,2635,2635,2635,2635,0
|
|
20240322,173300,1695891465,2635,2635,2635,2635,0
|
|
20240322,173200,1695891465,2635,2635,2635,2635,0
|
|
20240322,173100,1695891465,2635,2635,2635,2635,0
|
|
20240322,173000,1695891465,2635,2635,2635,2635,0
|
|
20240322,172900,1695891465,2635,2635,2635,2635,0
|
|
20240322,172800,1695891465,2635,2635,2635,2635,0
|
|
20240322,172700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,172600,1695891465,2635,2635,2635,2635,0
|
|
20240322,172500,1695891465,2635,2635,2635,2635,0
|
|
20240322,172400,1695891465,2635,2635,2635,2635,0
|
|
20240322,172300,1695891465,2635,2635,2635,2635,0
|
|
20240322,172200,1695891465,2635,2635,2635,2635,0
|
|
20240322,172100,1695891465,2635,2635,2635,2635,0
|
|
20240322,172000,1695891465,2635,2635,2635,2635,0
|
|
20240322,171900,1695891465,2635,2635,2635,2635,0
|
|
20240322,171800,1695891465,2635,2635,2635,2635,0
|
|
20240322,171700,1695891465,2635,2635,2635,2635,0
|
|
20240322,171600,1695891465,2635,2635,2635,2635,0
|
|
20240322,171500,1695891465,2635,2635,2635,2635,0
|
|
20240322,171400,1695891465,2635,2635,2635,2635,0
|
|
20240322,171300,1695891465,2635,2635,2635,2635,0
|
|
20240322,171200,1695891465,2635,2635,2635,2635,0
|
|
20240322,171100,1695891465,2635,2635,2635,2635,0
|
|
20240322,171000,1695891465,2635,2635,2635,2635,0
|
|
20240322,170900,1695891465,2635,2635,2635,2635,0
|
|
20240322,170800,1695891465,2635,2635,2635,2635,0
|
|
20240322,170700,1695891465,2635,2635,2635,2635,0
|
|
20240322,170600,1695891465,2635,2635,2635,2635,0
|
|
20240322,170500,1695891465,2635,2635,2635,2635,0
|
|
20240322,170400,1695891465,2635,2635,2635,2635,0
|
|
20240322,170300,1695891465,2635,2635,2635,2635,0
|
|
20240322,170200,1695891465,2635,2635,2635,2635,0
|
|
20240322,170100,1695891465,2635,2635,2635,2635,0
|
|
20240322,170000,1695891465,2635,2635,2635,2635,0
|
|
20240322,165900,1695891465,2635,2635,2635,2635,0
|
|
20240322,165800,1695891465,2635,2635,2635,2635,0
|
|
20240322,165700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,165600,1695891465,2635,2635,2635,2635,0
|
|
20240322,165500,1695891465,2635,2635,2635,2635,0
|
|
20240322,165400,1695891465,2635,2635,2635,2635,0
|
|
20240322,165300,1695891465,2635,2635,2635,2635,0
|
|
20240322,165200,1695891465,2635,2635,2635,2635,0
|
|
20240322,165100,1695891465,2635,2635,2635,2635,0
|
|
20240322,165000,1695891465,2635,2635,2635,2635,0
|
|
20240322,164900,1695891465,2635,2635,2635,2635,0
|
|
20240322,164800,1695891465,2635,2635,2635,2635,0
|
|
20240322,164700,1695891465,2635,2635,2635,2635,0
|
|
20240322,164600,1695891465,2635,2635,2635,2635,0
|
|
20240322,164500,1695891465,2635,2635,2635,2635,0
|
|
20240322,164400,1695891465,2635,2635,2635,2635,0
|
|
20240322,164300,1695891465,2635,2635,2635,2635,0
|
|
20240322,164200,1695891465,2635,2635,2635,2635,0
|
|
20240322,164100,1695891465,2635,2635,2635,2635,0
|
|
20240322,164000,1695891465,2635,2635,2635,2635,0
|
|
20240322,163900,1695891465,2635,2635,2635,2635,0
|
|
20240322,163800,1695891465,2635,2635,2635,2635,0
|
|
20240322,163700,1695891465,2635,2635,2635,2635,0
|
|
20240322,163600,1695891465,2635,2635,2635,2635,0
|
|
20240322,163500,1695891465,2635,2635,2635,2635,0
|
|
20240322,163400,1695891465,2635,2635,2635,2635,0
|
|
20240322,163300,1695891465,2635,2635,2635,2635,0
|
|
20240322,163200,1695891465,2635,2635,2635,2635,0
|
|
20240322,163100,1695891465,2635,2635,2635,2635,0
|
|
20240322,163000,1695891465,2635,2635,2635,2635,0
|
|
20240322,162900,1695891465,2635,2635,2635,2635,0
|
|
20240322,162800,1695891465,2635,2635,2635,2635,0
|
|
20240322,162700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,162600,1695891465,2635,2635,2635,2635,0
|
|
20240322,162500,1695891465,2635,2635,2635,2635,0
|
|
20240322,162400,1695891465,2635,2635,2635,2635,0
|
|
20240322,162300,1695891465,2635,2635,2635,2635,0
|
|
20240322,162200,1695891465,2635,2635,2635,2635,0
|
|
20240322,162100,1695891465,2635,2635,2635,2635,0
|
|
20240322,162000,1695891465,2635,2635,2635,2635,0
|
|
20240322,161900,1695891465,2635,2635,2635,2635,0
|
|
20240322,161800,1695891465,2635,2635,2635,2635,0
|
|
20240322,161700,1695891465,2635,2635,2635,2635,0
|
|
20240322,161600,1695891465,2635,2635,2635,2635,0
|
|
20240322,161500,1695891465,2635,2635,2635,2635,0
|
|
20240322,161400,1695891465,2635,2635,2635,2635,0
|
|
20240322,161300,1695891465,2635,2635,2635,2635,0
|
|
20240322,161200,1695891465,2635,2635,2635,2635,0
|
|
20240322,161100,1695891465,2635,2635,2635,2635,0
|
|
20240322,161000,1695891465,2635,2635,2635,2635,0
|
|
20240322,160900,1695891465,2635,2635,2635,2635,0
|
|
20240322,160800,1695891465,2635,2635,2635,2635,0
|
|
20240322,160700,1695891465,2635,2635,2635,2635,0
|
|
20240322,160600,1695891465,2635,2635,2635,2635,0
|
|
20240322,160500,1695891465,2635,2635,2635,2635,0
|
|
20240322,160400,1695891465,2635,2635,2635,2635,0
|
|
20240322,160300,1695891465,2635,2635,2635,2635,0
|
|
20240322,160200,1695891465,2635,2635,2635,2635,0
|
|
20240322,160100,1695891465,2635,2635,2635,2635,0
|
|
20240322,160000,1695891465,2635,2635,2635,2635,0
|
|
20240322,155900,1695891465,2635,2635,2635,2635,0
|
|
20240322,155800,1695891465,2635,2635,2635,2635,0
|
|
20240322,155700,1695891465,2635,2635,2635,2635,10000
|
|
20240322,155600,1695891465,2635,2635,2635,2635,0
|
|
20240322,155500,1695891465,2635,2635,2635,2635,0
|
|
20240322,155400,1695891465,2635,2635,2635,2635,0
|
|
20240322,155300,1695891465,2635,2635,2635,2635,0
|
|
20240322,155200,1695891465,2635,2635,2635,2635,0
|
|
20240322,155100,1695891465,2635,2635,2635,2635,0
|
|
20240322,155000,1695891465,2635,2635,2635,2635,0
|
|
20240322,154900,1695891465,2635,2635,2635,2635,0
|
|
20240322,154800,1695891465,2635,2635,2635,2635,0
|
|
20240322,154700,1695891465,2635,2635,2635,2635,0
|
|
20240322,154600,1695891465,2635,2635,2635,2635,0
|
|
20240322,154500,1695891465,2635,2635,2635,2635,0
|
|
20240322,154400,1695891465,2635,2635,2635,2635,0
|
|
20240322,154300,1695891465,2635,2635,2635,2635,0
|
|
20240322,154200,1695891465,2635,2635,2635,2635,0
|
|
20240322,154100,1695891465,2635,2635,2635,2635,0
|
|
20240322,154000,1695891465,2635,2635,2635,2635,0
|
|
20240322,153900,1695891465,2635,2635,2635,2635,0
|
|
20240322,153800,1695891465,2635,2635,2635,2635,0
|
|
20240322,153700,1695891465,2635,2635,2635,2635,0
|
|
20240322,153600,1695891465,2635,2635,2635,2635,0
|
|
20240322,153500,1695891465,2635,2635,2635,2635,0
|
|
20240322,153400,1695891465,2635,2635,2635,2635,0
|
|
20240322,153300,1695891465,2635,2635,2635,2635,0
|
|
20240322,153200,1695891465,2635,2635,2635,2635,0
|
|
20240322,153100,1695891465,2635,2635,2635,2635,0
|
|
20240322,153000,1695891465,2635,2635,2635,2635,10000
|
|
20240322,152900,1669541465,2640,2640,2640,2640,0
|
|
20240322,152800,1669541465,2640,2640,2640,2640,0
|
|
20240322,152700,1669541465,2640,2640,2640,2640,0
|
|
20240322,152600,1669541465,2640,2640,2640,2640,0
|
|
20240322,152500,1669541465,2640,2640,2640,2640,0
|
|
20240322,152400,1669541465,2640,2640,2640,2640,0
|
|
20240322,152300,1669541465,2640,2640,2640,2640,0
|
|
20240322,152200,1669541465,2640,2640,2640,2640,0
|
|
20240322,152100,1669541465,2640,2640,2640,2640,0
|
|
20240322,152000,1669541465,2640,2640,2640,2640,0
|
|
20240322,151900,1669541465,2640,2635,2640,2635,7629
|
|
20240322,151800,1649430805,2635,2630,2635,2630,838
|
|
20240322,151700,1647225905,2635,2635,2635,2630,168
|
|
20240322,151600,1646783495,2635,2635,2635,2630,90
|
|
20240322,151500,1646546730,2630,2635,2635,2630,3426
|
|
20240322,151400,1637536185,2635,2635,2635,2635,160
|
|
20240322,151300,1637114585,2635,2635,2635,2635,74
|
|
20240322,151200,1636919595,2635,2630,2635,2630,1241
|
|
20240322,151100,1633655735,2635,2635,2635,2635,91
|
|
20240322,151000,1633415950,2635,2635,2635,2635,0
|
|
20240322,150900,1633415950,2635,2630,2635,2625,5596
|
|
20240322,150800,1618724615,2630,2630,2630,2630,60
|
|
20240322,150700,1618566815,2630,2630,2630,2630,111
|
|
20240322,150600,1618274885,2630,2630,2630,2630,3931
|
|
20240322,150500,1607936355,2630,2630,2630,2630,939
|
|
20240322,150400,1605466785,2630,2630,2630,2630,172
|
|
20240322,150300,1605014425,2630,2630,2630,2630,255
|
|
20240322,150200,1604343775,2630,2635,2635,2625,12028
|
|
20240322,150100,1572650255,2635,2635,2635,2630,98
|
|
20240322,150000,1572392390,2630,2630,2630,2630,3
|
|
20240322,145900,1572384500,2635,2630,2635,2630,84
|
|
20240322,145800,1572163265,2635,2635,2635,2630,648
|
|
20240322,145700,1570456465,2635,2630,2635,2630,15
|
|
20240322,145600,1570417000,2635,2635,2635,2625,118
|
|
20240322,145500,1570106225,2635,2635,2635,2635,11
|
|
20240322,145400,1570077240,2630,2635,2635,2630,88
|
|
20240322,145300,1569845785,2635,2630,2635,2630,630
|
|
20240322,145200,1568188815,2635,2635,2635,2630,547
|
|
20240322,145100,1566750135,2635,2630,2635,2630,47
|
|
20240322,145000,1566626505,2635,2630,2635,2630,607
|
|
20240322,144900,1565030090,2635,2630,2635,2625,625
|
|
20240322,144800,1563383820,2630,2625,2630,2625,195
|
|
20240322,144700,1562871910,2625,2625,2625,2625,2054
|
|
20240322,144600,1557480160,2625,2630,2630,2625,9000
|
|
20240322,144500,1533855150,2630,2635,2635,2630,167
|
|
20240322,144400,1533415360,2635,2630,2635,2630,504
|
|
20240322,144300,1532087325,2635,2630,2635,2625,1417
|
|
20240322,144200,1528362125,2635,2625,2635,2625,136
|
|
20240322,144100,1528004565,2635,2630,2635,2625,91
|
|
20240322,144000,1527765455,2635,2630,2635,2625,58
|
|
20240322,143900,1527613185,2635,2635,2635,2625,501
|
|
20240322,143800,1526297830,2630,2630,2635,2625,1035
|
|
20240322,143700,1523576275,2630,2635,2635,2625,606
|
|
20240322,143600,1521983715,2635,2635,2635,2630,6063
|
|
20240322,143500,1506037910,2635,2640,2640,2630,1062
|
|
20240322,143400,1503239330,2630,2630,2640,2630,956
|
|
20240322,143300,1500723840,2640,2635,2640,2630,3778
|
|
20240322,143200,1490770535,2640,2640,2640,2640,0
|
|
20240322,143100,1490770535,2640,2640,2640,2640,0
|
|
20240322,143000,1490770535,2640,2640,2640,2635,104
|
|
20240322,142900,1490496385,2640,2640,2640,2640,104
|
|
20240322,142800,1490221825,2640,2640,2640,2640,0
|
|
20240322,142700,1490221825,2640,2640,2640,2640,25
|
|
20240322,142600,1490155825,2640,2640,2640,2640,0
|
|
20240322,142500,1490155825,2640,2640,2640,2640,0
|
|
20240322,142400,1490155825,2640,2640,2640,2640,9
|
|
20240322,142300,1490132065,2640,2640,2640,2635,307
|
|
20240322,142200,1489322660,2640,2640,2640,2640,1
|
|
20240322,142100,1489320020,2640,2640,2640,2640,0
|
|
20240322,142000,1489320020,2640,2640,2640,2635,71
|
|
20240322,141900,1489132900,2640,2640,2640,2640,5
|
|
20240322,141800,1489119700,2640,2635,2640,2635,4
|
|
20240322,141700,1489109150,2635,2640,2640,2635,890
|
|
20240322,141600,1486762630,2640,2635,2640,2635,503
|
|
20240322,141500,1485437210,2640,2640,2640,2635,22
|
|
20240322,141400,1485379185,2640,2640,2640,2640,0
|
|
20240322,141300,1485379185,2640,2640,2640,2640,123
|
|
20240322,141200,1485054465,2635,2640,2640,2635,1720
|
|
20240322,141100,1480514265,2640,2640,2640,2640,126
|
|
20240322,141000,1480181625,2640,2640,2640,2640,335
|
|
20240322,140900,1479297225,2640,2640,2640,2640,100
|
|
20240322,140800,1479033225,2640,2640,2640,2640,100
|
|
20240322,140700,1478769225,2640,2640,2640,2640,30
|
|
20240322,140600,1478690025,2640,2640,2640,2635,15
|
|
20240322,140500,1478650475,2635,2640,2640,2635,15
|
|
20240322,140400,1478610925,2640,2640,2640,2635,253
|
|
20240322,140300,1477943755,2640,2640,2640,2635,182
|
|
20240322,140200,1477463375,2640,2640,2640,2640,1
|
|
20240322,140100,1477460735,2635,2640,2640,2635,27
|
|
20240322,140000,1477389555,2640,2635,2640,2630,497
|
|
20240322,135900,1476079935,2640,2640,2640,2635,264
|
|
20240322,135800,1475384090,2640,2635,2640,2635,116
|
|
20240322,135700,1475077870,2640,2640,2640,2635,358
|
|
20240322,135600,1474133790,2635,2640,2640,2635,15
|
|
20240322,135500,1474094240,2640,2640,2640,2635,371
|
|
20240322,135400,1473116125,2640,2635,2640,2635,4
|
|
20240322,135300,1473105570,2640,2635,2640,2635,2164
|
|
20240322,135200,1467394900,2640,2635,2640,2635,46
|
|
20240322,135100,1467273465,2640,2640,2640,2635,12
|
|
20240322,135000,1467241795,2635,2640,2640,2635,250
|
|
20240322,134900,1466583005,2635,2635,2640,2635,718
|
|
20240322,134800,1464691055,2640,2635,2640,2635,163
|
|
20240322,134700,1464261535,2640,2635,2640,2630,4976
|
|
20240322,134600,1451162460,2640,2635,2640,2635,222
|
|
20240322,134500,1450577460,2640,2640,2640,2635,233
|
|
20240322,134400,1449962915,2640,2635,2640,2635,2192
|
|
20240322,134300,1444176970,2640,2640,2640,2635,1470
|
|
20240322,134200,1440301180,2640,2635,2640,2635,2895
|
|
20240322,134100,1432672815,2635,2635,2640,2635,278
|
|
20240322,134000,1431940260,2640,2640,2640,2640,836
|
|
20240322,133900,1429733220,2640,2635,2640,2635,137
|
|
20240322,133800,1429372210,2640,2640,2640,2640,297
|
|
20240322,133700,1428588130,2640,2640,2640,2635,413
|
|
20240322,133600,1427498890,2635,2635,2640,2635,451
|
|
20240322,133500,1426310470,2640,2640,2640,2635,192
|
|
20240322,133400,1425804520,2640,2640,2640,2635,777
|
|
20240322,133300,1423755915,2640,2640,2640,2635,1113
|
|
20240322,133200,1420818600,2645,2640,2645,2640,579
|
|
20240322,133100,1419290020,2640,2640,2640,2640,10
|
|
20240322,133000,1419263620,2640,2635,2640,2635,355
|
|
20240322,132900,1418327595,2640,2640,2640,2640,3
|
|
20240322,132800,1418319675,2640,2645,2645,2635,99
|
|
20240322,132700,1418057905,2645,2640,2645,2640,44
|
|
20240322,132600,1417941720,2640,2635,2640,2635,204
|
|
20240322,132500,1417404090,2640,2640,2640,2640,4
|
|
20240322,132400,1417393530,2645,2645,2645,2635,13
|
|
20240322,132300,1417359175,2645,2645,2645,2635,288
|
|
20240322,132200,1416600195,2635,2635,2645,2635,5
|
|
20240322,132100,1416587005,2645,2645,2645,2640,136
|
|
20240322,132000,1416227905,2645,2640,2645,2635,77
|
|
20240322,131900,1416024350,2645,2635,2645,2635,340
|
|
20240322,131800,1415127805,2645,2645,2645,2630,22
|
|
20240322,131700,1415069645,2640,2635,2640,2630,1764
|
|
20240322,131600,1410418870,2640,2635,2640,2635,8
|
|
20240322,131500,1410397760,2640,2640,2640,2635,1956
|
|
20240322,131400,1405243445,2635,2640,2640,2635,274
|
|
20240322,131300,1404521360,2640,2640,2645,2635,913
|
|
20240322,131200,1402111040,2635,2635,2640,2635,171
|
|
20240322,131100,1401660440,2640,2635,2645,2635,54
|
|
20240322,131000,1401518105,2635,2645,2645,2635,3058
|
|
20240322,130900,1393451550,2645,2645,2645,2640,17
|
|
20240322,130800,1393406600,2645,2640,2645,2640,226
|
|
20240322,130700,1392809405,2645,2645,2645,2640,503
|
|
20240322,130600,1391478980,2645,2645,2645,2645,2572
|
|
20240322,130500,1384676040,2640,2645,2645,2640,1432
|
|
20240322,130400,1380895520,2640,2645,2645,2640,10
|
|
20240322,130300,1380869085,2645,2645,2645,2640,661
|
|
20240322,130200,1379121420,2645,2645,2645,2645,406
|
|
20240322,130100,1378047550,2640,2640,2645,2640,1533
|
|
20240322,130000,1374000400,2645,2645,2645,2645,0
|
|
20240322,125900,1374000400,2645,2640,2645,2640,128
|
|
20240322,125800,1373662440,2645,2645,2645,2645,103
|
|
20240322,125700,1373390005,2645,2645,2645,2640,1768
|
|
20240322,125600,1368713655,2645,2640,2645,2640,208
|
|
20240322,125500,1368164520,2645,2640,2645,2640,498
|
|
20240322,125400,1366849675,2645,2645,2650,2645,4123
|
|
20240322,125300,1355943775,2650,2645,2650,2645,365
|
|
20240322,125200,1354977790,2650,2645,2650,2645,284
|
|
20240322,125100,1354226335,2650,2645,2650,2645,1076
|
|
20240322,125000,1351377530,2650,2650,2650,2645,92
|
|
20240322,124900,1351133740,2645,2645,2650,2645,181
|
|
20240322,124800,1350654960,2650,2645,2650,2645,8
|
|
20240322,124700,1350633775,2650,2645,2650,2645,352
|
|
20240322,124600,1349702150,2650,2650,2650,2645,29
|
|
20240322,124500,1349625310,2650,2650,2650,2645,8036
|
|
20240322,124400,1328330805,2650,2650,2650,2645,142
|
|
20240322,124300,1327954515,2650,2645,2650,2645,212
|
|
20240322,124200,1327393750,2650,2650,2650,2645,66
|
|
20240322,124100,1327218860,2650,2650,2650,2650,1
|
|
20240322,124000,1327216210,2645,2645,2650,2645,246
|
|
20240322,123900,1326565485,2650,2650,2650,2650,121
|
|
20240322,123800,1326244835,2650,2640,2650,2640,2132
|
|
20240322,123700,1320605670,2645,2645,2645,2645,3352
|
|
20240322,123600,1311739630,2650,2645,2650,2645,199
|
|
20240322,123500,1311213255,2650,2650,2650,2645,12
|
|
20240322,123400,1311181465,2650,2645,2650,2645,456
|
|
20240322,123300,1309974565,2650,2650,2650,2650,166
|
|
20240322,123200,1309534665,2650,2645,2650,2645,11
|
|
20240322,123100,1309505530,2650,2650,2655,2650,9443
|
|
20240322,123000,1284481560,2650,2650,2650,2645,43
|
|
20240322,122900,1284367615,2645,2650,2650,2645,665
|
|
20240322,122800,1282606560,2645,2645,2650,2645,43
|
|
20240322,122700,1282492780,2650,2645,2650,2645,187
|
|
20240322,122600,1281998120,2650,2650,2650,2650,5
|
|
20240322,122500,1281984870,2650,2645,2650,2645,1508
|
|
20240322,122400,1277990670,2650,2645,2650,2645,372
|
|
20240322,122300,1277005900,2645,2645,2650,2645,359
|
|
20240322,122200,1276056330,2650,2645,2650,2645,193
|
|
20240322,122100,1275545705,2650,2650,2650,2645,341
|
|
20240322,122000,1274642115,2645,2650,2650,2645,1286
|
|
20240322,121900,1271235500,2650,2650,2650,2645,461
|
|
20240322,121800,1270013865,2650,2645,2650,2645,197
|
|
20240322,121700,1269492545,2650,2650,2650,2645,5
|
|
20240322,121600,1269479305,2645,2645,2650,2645,444
|
|
20240322,121500,1268304880,2650,2650,2650,2645,9
|
|
20240322,121400,1268281040,2650,2650,2650,2650,5
|
|
20240322,121300,1268267790,2650,2645,2650,2645,177
|
|
20240322,121200,1267799530,2650,2650,2650,2650,107
|
|
20240322,121100,1267515980,2650,2645,2650,2645,240
|
|
20240322,121000,1266881135,2650,2650,2650,2650,4
|
|
20240322,120900,1266870535,2650,2645,2650,2645,295
|
|
20240322,120800,1266090235,2650,2650,2650,2650,371
|
|
20240322,120700,1265107085,2650,2640,2650,2640,614
|
|
20240322,120600,1263482655,2640,2640,2645,2640,175
|
|
20240322,120500,1263020570,2650,2645,2650,2645,1727
|
|
20240322,120400,1258452645,2650,2650,2650,2645,144
|
|
20240322,120300,1258071730,2650,2650,2650,2650,477
|
|
20240322,120200,1256807680,2650,2650,2650,2645,368
|
|
20240322,120100,1255833680,2650,2645,2650,2645,6
|
|
20240322,120000,1255817795,2650,2650,2650,2645,268
|
|
20240322,115900,1255108440,2650,2650,2650,2650,891
|
|
20240322,115800,1252747290,2650,2645,2650,2645,431
|
|
20240322,115700,1251606640,2650,2650,2655,2650,129
|
|
20240322,115600,1251264780,2655,2655,2655,2645,696
|
|
20240322,115500,1249416920,2655,2650,2655,2645,364
|
|
20240322,115400,1248452810,2650,2650,2655,2645,6
|
|
20240322,115300,1248436910,2655,2645,2655,2645,203
|
|
20240322,115200,1247899955,2655,2650,2655,2645,98
|
|
20240322,115100,1247640275,2655,2655,2655,2645,218
|
|
20240322,115000,1247063495,2655,2655,2655,2645,918
|
|
20240322,114900,1244626235,2655,2645,2655,2645,298
|
|
20240322,114800,1243837765,2650,2650,2650,2645,90
|
|
20240322,114700,1243599280,2645,2645,2650,2645,1174
|
|
20240322,114600,1240488375,2650,2645,2655,2645,3362
|
|
20240322,114500,1231580070,2650,2650,2650,2645,161
|
|
20240322,114400,1231153425,2650,2650,2650,2645,282
|
|
20240322,114300,1230407470,2645,2650,2650,2645,8
|
|
20240322,114200,1230386285,2650,2650,2650,2645,1263
|
|
20240322,114100,1227045000,2650,2650,2650,2645,12
|
|
20240322,114000,1227013210,2650,2645,2650,2645,1061
|
|
20240322,113900,1224203050,2650,2645,2650,2645,4
|
|
20240322,113800,1224192460,2650,2650,2655,2645,537
|
|
20240322,113700,1222771905,2650,2650,2655,2645,1113
|
|
20240322,113600,1219822965,2650,2650,2650,2650,0
|
|
20240322,113500,1219822965,2650,2650,2650,2645,395
|
|
20240322,113400,1218778160,2650,2650,2650,2645,3044
|
|
20240322,113300,1210711565,2650,2650,2650,2645,474
|
|
20240322,113200,1209457775,2645,2640,2645,2640,1788
|
|
20240322,113100,1204728990,2645,2645,2645,2640,512
|
|
20240322,113000,1203374760,2640,2640,2645,2640,290
|
|
20240322,112900,1202608740,2645,2645,2645,2640,10
|
|
20240322,112800,1202582305,2645,2645,2645,2640,211
|
|
20240322,112700,1202025200,2645,2645,2645,2640,10
|
|
20240322,112600,1201998760,2645,2640,2645,2640,219
|
|
20240322,112500,1201420585,2645,2640,2645,2640,49
|
|
20240322,112400,1201290990,2645,2645,2645,2640,325
|
|
20240322,112300,1200432305,2645,2640,2645,2640,30
|
|
20240322,112200,1200352965,2645,2640,2645,2640,281
|
|
20240322,112100,1199611095,2645,2645,2645,2640,396
|
|
20240322,112000,1198565630,2640,2640,2640,2640,2
|
|
20240322,111900,1198560350,2645,2645,2645,2640,414
|
|
20240322,111800,1197465975,2645,2645,2645,2640,322
|
|
20240322,111700,1196614380,2645,2640,2645,2640,222
|
|
20240322,111600,1196028265,2645,2640,2645,2640,8
|
|
20240322,111500,1196007120,2645,2640,2645,2640,209
|
|
20240322,111400,1195455290,2645,2645,2645,2640,121
|
|
20240322,111300,1195135255,2640,2645,2645,2640,234
|
|
20240322,111200,1194517340,2645,2645,2650,2645,933
|
|
20240322,111100,1192049535,2650,2645,2650,2645,419
|
|
20240322,111000,1190941260,2650,2650,2650,2645,377
|
|
20240322,110900,1189944040,2650,2650,2650,2645,364
|
|
20240322,110800,1188979540,2650,2650,2650,2645,362
|
|
20240322,110700,1188022020,2650,2650,2650,2650,1
|
|
20240322,110600,1188019370,2650,2650,2650,2645,758
|
|
20240322,110500,1186014335,2650,2650,2650,2645,158
|
|
20240322,110400,1185595640,2650,2645,2650,2645,19
|
|
20240322,110300,1185545300,2650,2645,2650,2645,10909
|
|
20240322,110200,1156690970,2650,2645,2650,2645,48
|
|
20240322,110100,1156563780,2650,2645,2650,2645,984
|
|
20240322,110000,1153960580,2650,2650,2650,2650,181
|
|
20240322,105900,1153480930,2645,2650,2650,2645,658
|
|
20240322,105800,1151738515,2650,2650,2650,2650,438
|
|
20240322,105700,1150577815,2650,2655,2655,2645,464
|
|
20240322,105600,1149347980,2655,2650,2655,2650,15084
|
|
20240322,105500,1109375360,2655,2655,2655,2650,3818
|
|
20240322,105400,1099252080,2655,2655,2655,2650,242
|
|
20240322,105300,1098610755,2650,2650,2655,2650,6
|
|
20240322,105200,1098594845,2655,2655,2655,2650,444
|
|
20240322,105100,1097416860,2655,2655,2655,2655,268
|
|
20240322,105000,1096705320,2655,2655,2655,2655,73
|
|
20240322,104900,1096511505,2660,2655,2660,2655,1211
|
|
20240322,104800,1093294985,2660,2655,2660,2650,650
|
|
20240322,104700,1091568820,2655,2660,2660,2655,309
|
|
20240322,104600,1090748185,2660,2655,2660,2655,76
|
|
20240322,104500,1090546305,2655,2655,2655,2650,360
|
|
20240322,104400,1089591750,2660,2660,2660,2660,10
|
|
20240322,104300,1089565150,2660,2660,2660,2650,470
|
|
20240322,104200,1088316480,2660,2655,2660,2650,841
|
|
20240322,104100,1086082620,2655,2655,2655,2650,1116
|
|
20240322,104000,1083120880,2655,2655,2655,2655,755
|
|
20240322,103900,1081116355,2655,2650,2655,2650,1508
|
|
20240322,103800,1077113390,2655,2655,2655,2655,903
|
|
20240322,103700,1074715925,2655,2650,2655,2650,790
|
|
20240322,103600,1072621475,2655,2655,2655,2650,590
|
|
20240322,103500,1071056315,2655,2655,2655,2655,4130
|
|
20240322,103400,1060091165,2655,2655,2655,2650,1223
|
|
20240322,103300,1056844820,2655,2655,2655,2650,52
|
|
20240322,103200,1056706990,2645,2645,2655,2645,18748
|
|
20240322,103100,1007015695,2650,2650,2650,2645,5510
|
|
20240322,103000,992414870,2645,2650,2650,2645,711
|
|
20240322,102900,990534220,2650,2650,2650,2645,1085
|
|
20240322,102800,987664300,2650,2650,2650,2645,172
|
|
20240322,102700,987208530,2650,2645,2650,2645,4480
|
|
20240322,102600,975338425,2650,2650,2650,2645,1330
|
|
20240322,102500,971820510,2650,2645,2650,2645,250
|
|
20240322,102400,971158765,2645,2650,2650,2645,126
|
|
20240322,102300,970824925,2650,2645,2650,2645,2997
|
|
20240322,102200,962884825,2650,2650,2650,2645,11055
|
|
20240322,102100,933593040,2650,2645,2650,2645,878
|
|
20240322,102000,931269420,2645,2650,2650,2640,12384
|
|
20240322,101900,898491750,2650,2645,2650,2645,980
|
|
20240322,101800,895897055,2650,2650,2650,2645,10864
|
|
20240322,101700,867158620,2645,2650,2650,2645,520
|
|
20240322,101600,865783175,2645,2650,2650,2645,992
|
|
20240322,101500,863158315,2650,2645,2650,2645,1781
|
|
20240322,101400,858439445,2645,2645,2650,2645,424
|
|
20240322,101300,857317735,2650,2645,2650,2640,18394
|
|
20240322,101200,808659840,2640,2635,2645,2630,91488
|
|
20240322,101100,567499685,2630,2630,2635,2630,3576
|
|
20240322,101000,558090790,2635,2635,2635,2630,12
|
|
20240322,100900,558059210,2630,2635,2635,2630,1560
|
|
20240322,100800,553956365,2630,2630,2635,2630,1179
|
|
20240322,100700,550855570,2635,2635,2635,2630,1552
|
|
20240322,100600,546766700,2630,2630,2635,2630,15
|
|
20240322,100500,546727235,2635,2635,2635,2630,1119
|
|
20240322,100400,543779835,2635,2635,2635,2630,2435
|
|
20240322,100300,537364140,2630,2630,2635,2630,692
|
|
20240322,100200,535540780,2630,2635,2635,2630,9200
|
|
20240322,100100,511343275,2630,2635,2635,2630,45
|
|
20240322,100000,511224730,2635,2630,2635,2630,301
|
|
20240322,095900,510433080,2635,2630,2635,2630,160
|
|
20240322,095800,510012110,2635,2630,2635,2625,633
|
|
20240322,095700,508347325,2630,2635,2635,2630,4018
|
|
20240322,095600,497778040,2630,2635,2635,2630,641
|
|
20240322,095500,496091995,2630,2630,2635,2630,2012
|
|
20240322,095400,490800405,2635,2635,2635,2630,100
|
|
20240322,095300,490537350,2630,2625,2635,2625,1774
|
|
20240322,095200,485866645,2625,2635,2635,2625,1240
|
|
20240322,095100,482605450,2630,2635,2635,2630,375
|
|
20240322,095000,481619045,2630,2630,2635,2630,15
|
|
20240322,094900,481579580,2630,2630,2630,2625,2548
|
|
20240322,094800,474879190,2630,2630,2630,2625,2201
|
|
20240322,094700,469090590,2630,2625,2630,2625,303
|
|
20240322,094600,468294830,2630,2635,2635,2630,836
|
|
20240322,094500,466096085,2630,2630,2635,2630,1916
|
|
20240322,094400,461056990,2635,2635,2635,2630,455
|
|
20240322,094300,459858995,2635,2635,2635,2630,134
|
|
20240322,094200,459505955,2635,2630,2635,2630,1320
|
|
20240322,094100,456033980,2630,2635,2635,2630,2895
|
|
20240322,094000,448408215,2635,2635,2635,2630,562
|
|
20240322,093900,446928235,2630,2630,2635,2630,1088
|
|
20240322,093800,444064185,2630,2635,2635,2630,752
|
|
20240322,093700,442086370,2630,2635,2635,2630,1106
|
|
20240322,093600,439177565,2635,2635,2635,2630,1837
|
|
20240322,093500,434337120,2635,2635,2635,2630,1607
|
|
20240322,093400,430103820,2635,2635,2635,2630,316
|
|
20240322,093300,429272610,2635,2625,2635,2625,2728
|
|
20240322,093200,422100430,2625,2635,2635,2625,1989
|
|
20240322,093100,416869480,2635,2630,2635,2630,424
|
|
20240322,093000,415753220,2635,2630,2635,2630,210
|
|
20240322,092900,415199920,2635,2620,2635,2620,19123
|
|
20240322,092800,364961815,2620,2625,2625,2620,1232
|
|
20240322,092700,361733870,2620,2625,2625,2620,147
|
|
20240322,092600,361348060,2620,2620,2620,2620,157
|
|
20240322,092500,360936720,2625,2625,2625,2625,1364
|
|
20240322,092400,357356220,2630,2625,2630,2625,876
|
|
20240322,092300,355053845,2630,2630,2630,2625,483
|
|
20240322,092200,353785405,2625,2625,2625,2625,450
|
|
20240322,092100,352604155,2630,2625,2630,2625,14127
|
|
20240322,092000,315505445,2630,2625,2630,2625,1278
|
|
20240322,091900,312145675,2625,2625,2630,2625,301
|
|
20240322,091800,311355270,2625,2625,2625,2625,1178
|
|
20240322,091700,308263020,2625,2630,2630,2625,826
|
|
20240322,091600,306091475,2630,2630,2635,2630,516
|
|
20240322,091500,304734370,2630,2630,2630,2625,7000
|
|
20240322,091400,286324430,2625,2630,2635,2625,3205
|
|
20240322,091300,277885920,2630,2630,2635,2630,2249
|
|
20240322,091200,271971015,2630,2630,2630,2625,3490
|
|
20240322,091100,262797970,2625,2630,2630,2625,467
|
|
20240322,091000,261569810,2625,2630,2630,2625,5097
|
|
20240322,090900,248165775,2630,2635,2635,2630,4728
|
|
20240322,090800,235720180,2635,2635,2640,2630,11185
|
|
20240322,090700,206247815,2635,2630,2635,2625,10070
|
|
20240322,090600,179760095,2625,2620,2630,2620,25384
|
|
20240322,090500,113032805,2620,2625,2625,2620,1550
|
|
20240322,090400,108971735,2620,2620,2625,2610,13004
|
|
20240322,090300,74853910,2620,2615,2620,2615,4649
|
|
20240322,090200,62675175,2625,2605,2625,2605,602
|
|
20240322,090100,61105995,2605,2620,2625,2605,18258
|
|
20240322,090000,13269965,2620,2600,2620,2600,5028
|