645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,194100,6062469435,2780,2780,2780,2780,0
|
|
20240328,194000,6062469435,2780,2780,2780,2780,0
|
|
20240328,193900,6062469435,2780,2780,2780,2780,0
|
|
20240328,193800,6062469435,2780,2780,2780,2780,0
|
|
20240328,193700,6062469435,2780,2780,2780,2780,0
|
|
20240328,193600,6062469435,2780,2780,2780,2780,0
|
|
20240328,193500,6062469435,2780,2780,2780,2780,0
|
|
20240328,193400,6062469435,2780,2780,2780,2780,0
|
|
20240328,193300,6062469435,2780,2780,2780,2780,0
|
|
20240328,193200,6062469435,2780,2780,2780,2780,0
|
|
20240328,193100,6062469435,2780,2780,2780,2780,0
|
|
20240328,193000,6062469435,2780,2780,2780,2780,0
|
|
20240328,192900,6062469435,2780,2780,2780,2780,0
|
|
20240328,192800,6062469435,2780,2780,2780,2780,0
|
|
20240328,192700,6062469435,2780,2780,2780,2780,0
|
|
20240328,192600,6062469435,2780,2780,2780,2780,0
|
|
20240328,192500,6062469435,2780,2780,2780,2780,0
|
|
20240328,192400,6062469435,2780,2780,2780,2780,0
|
|
20240328,192300,6062469435,2780,2780,2780,2780,0
|
|
20240328,192200,6062469435,2780,2780,2780,2780,0
|
|
20240328,192100,6062469435,2780,2780,2780,2780,0
|
|
20240328,192000,6062469435,2780,2780,2780,2780,0
|
|
20240328,191900,6062469435,2780,2780,2780,2780,0
|
|
20240328,191800,6062469435,2780,2780,2780,2780,0
|
|
20240328,191700,6062469435,2780,2780,2780,2780,0
|
|
20240328,191600,6062469435,2780,2780,2780,2780,0
|
|
20240328,191500,6062469435,2780,2780,2780,2780,0
|
|
20240328,191400,6062469435,2780,2780,2780,2780,0
|
|
20240328,191300,6062469435,2780,2780,2780,2780,0
|
|
20240328,191200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,191100,6062469435,2780,2780,2780,2780,0
|
|
20240328,191000,6062469435,2780,2780,2780,2780,0
|
|
20240328,190900,6062469435,2780,2780,2780,2780,0
|
|
20240328,190800,6062469435,2780,2780,2780,2780,0
|
|
20240328,190700,6062469435,2780,2780,2780,2780,0
|
|
20240328,190600,6062469435,2780,2780,2780,2780,0
|
|
20240328,190500,6062469435,2780,2780,2780,2780,0
|
|
20240328,190400,6062469435,2780,2780,2780,2780,0
|
|
20240328,190300,6062469435,2780,2780,2780,2780,0
|
|
20240328,190200,6062469435,2780,2780,2780,2780,0
|
|
20240328,190100,6062469435,2780,2780,2780,2780,0
|
|
20240328,190000,6062469435,2780,2780,2780,2780,0
|
|
20240328,185900,6062469435,2780,2780,2780,2780,0
|
|
20240328,185800,6062469435,2780,2780,2780,2780,0
|
|
20240328,185700,6062469435,2780,2780,2780,2780,0
|
|
20240328,185600,6062469435,2780,2780,2780,2780,0
|
|
20240328,185500,6062469435,2780,2780,2780,2780,0
|
|
20240328,185400,6062469435,2780,2780,2780,2780,0
|
|
20240328,185300,6062469435,2780,2780,2780,2780,0
|
|
20240328,185200,6062469435,2780,2780,2780,2780,0
|
|
20240328,185100,6062469435,2780,2780,2780,2780,0
|
|
20240328,185000,6062469435,2780,2780,2780,2780,0
|
|
20240328,184900,6062469435,2780,2780,2780,2780,0
|
|
20240328,184800,6062469435,2780,2780,2780,2780,0
|
|
20240328,184700,6062469435,2780,2780,2780,2780,0
|
|
20240328,184600,6062469435,2780,2780,2780,2780,0
|
|
20240328,184500,6062469435,2780,2780,2780,2780,0
|
|
20240328,184400,6062469435,2780,2780,2780,2780,0
|
|
20240328,184300,6062469435,2780,2780,2780,2780,0
|
|
20240328,184200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,184100,6062469435,2780,2780,2780,2780,0
|
|
20240328,184000,6062469435,2780,2780,2780,2780,0
|
|
20240328,183900,6062469435,2780,2780,2780,2780,0
|
|
20240328,183800,6062469435,2780,2780,2780,2780,0
|
|
20240328,183700,6062469435,2780,2780,2780,2780,0
|
|
20240328,183600,6062469435,2780,2780,2780,2780,0
|
|
20240328,183500,6062469435,2780,2780,2780,2780,0
|
|
20240328,183400,6062469435,2780,2780,2780,2780,0
|
|
20240328,183300,6062469435,2780,2780,2780,2780,0
|
|
20240328,183200,6062469435,2780,2780,2780,2780,0
|
|
20240328,183100,6062469435,2780,2780,2780,2780,0
|
|
20240328,183000,6062469435,2780,2780,2780,2780,0
|
|
20240328,182900,6062469435,2780,2780,2780,2780,0
|
|
20240328,182800,6062469435,2780,2780,2780,2780,0
|
|
20240328,182700,6062469435,2780,2780,2780,2780,0
|
|
20240328,182600,6062469435,2780,2780,2780,2780,0
|
|
20240328,182500,6062469435,2780,2780,2780,2780,0
|
|
20240328,182400,6062469435,2780,2780,2780,2780,0
|
|
20240328,182300,6062469435,2780,2780,2780,2780,0
|
|
20240328,182200,6062469435,2780,2780,2780,2780,0
|
|
20240328,182100,6062469435,2780,2780,2780,2780,0
|
|
20240328,182000,6062469435,2780,2780,2780,2780,0
|
|
20240328,181900,6062469435,2780,2780,2780,2780,0
|
|
20240328,181800,6062469435,2780,2780,2780,2780,0
|
|
20240328,181700,6062469435,2780,2780,2780,2780,0
|
|
20240328,181600,6062469435,2780,2780,2780,2780,0
|
|
20240328,181500,6062469435,2780,2780,2780,2780,0
|
|
20240328,181400,6062469435,2780,2780,2780,2780,0
|
|
20240328,181300,6062469435,2780,2780,2780,2780,0
|
|
20240328,181200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,181100,6062469435,2780,2780,2780,2780,0
|
|
20240328,181000,6062469435,2780,2780,2780,2780,0
|
|
20240328,180900,6062469435,2780,2780,2780,2780,0
|
|
20240328,180800,6062469435,2780,2780,2780,2780,0
|
|
20240328,180700,6062469435,2780,2780,2780,2780,0
|
|
20240328,180600,6062469435,2780,2780,2780,2780,0
|
|
20240328,180500,6062469435,2780,2780,2780,2780,0
|
|
20240328,180400,6062469435,2780,2780,2780,2780,0
|
|
20240328,180300,6062469435,2780,2780,2780,2780,0
|
|
20240328,180200,6062469435,2780,2780,2780,2780,0
|
|
20240328,180100,6062469435,2780,2780,2780,2780,0
|
|
20240328,180000,6062469435,2780,2780,2780,2780,0
|
|
20240328,175900,6062469435,2780,2780,2780,2780,0
|
|
20240328,175800,6062469435,2780,2780,2780,2780,0
|
|
20240328,175700,6062469435,2780,2780,2780,2780,0
|
|
20240328,175600,6062469435,2780,2780,2780,2780,0
|
|
20240328,175500,6062469435,2780,2780,2780,2780,0
|
|
20240328,175400,6062469435,2780,2780,2780,2780,0
|
|
20240328,175300,6062469435,2780,2780,2780,2780,0
|
|
20240328,175200,6062469435,2780,2780,2780,2780,0
|
|
20240328,175100,6062469435,2780,2780,2780,2780,0
|
|
20240328,175000,6062469435,2780,2780,2780,2780,0
|
|
20240328,174900,6062469435,2780,2780,2780,2780,0
|
|
20240328,174800,6062469435,2780,2780,2780,2780,0
|
|
20240328,174700,6062469435,2780,2780,2780,2780,0
|
|
20240328,174600,6062469435,2780,2780,2780,2780,0
|
|
20240328,174500,6062469435,2780,2780,2780,2780,0
|
|
20240328,174400,6062469435,2780,2780,2780,2780,0
|
|
20240328,174300,6062469435,2780,2780,2780,2780,0
|
|
20240328,174200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,174100,6062469435,2780,2780,2780,2780,0
|
|
20240328,174000,6062469435,2780,2780,2780,2780,0
|
|
20240328,173900,6062469435,2780,2780,2780,2780,0
|
|
20240328,173800,6062469435,2780,2780,2780,2780,0
|
|
20240328,173700,6062469435,2780,2780,2780,2780,0
|
|
20240328,173600,6062469435,2780,2780,2780,2780,0
|
|
20240328,173500,6062469435,2780,2780,2780,2780,0
|
|
20240328,173400,6062469435,2780,2780,2780,2780,0
|
|
20240328,173300,6062469435,2780,2780,2780,2780,0
|
|
20240328,173200,6062469435,2780,2780,2780,2780,0
|
|
20240328,173100,6062469435,2780,2780,2780,2780,0
|
|
20240328,173000,6062469435,2780,2780,2780,2780,0
|
|
20240328,172900,6062469435,2780,2780,2780,2780,0
|
|
20240328,172800,6062469435,2780,2780,2780,2780,0
|
|
20240328,172700,6062469435,2780,2780,2780,2780,0
|
|
20240328,172600,6062469435,2780,2780,2780,2780,0
|
|
20240328,172500,6062469435,2780,2780,2780,2780,0
|
|
20240328,172400,6062469435,2780,2780,2780,2780,0
|
|
20240328,172300,6062469435,2780,2780,2780,2780,0
|
|
20240328,172200,6062469435,2780,2780,2780,2780,0
|
|
20240328,172100,6062469435,2780,2780,2780,2780,0
|
|
20240328,172000,6062469435,2780,2780,2780,2780,0
|
|
20240328,171900,6062469435,2780,2780,2780,2780,0
|
|
20240328,171800,6062469435,2780,2780,2780,2780,0
|
|
20240328,171700,6062469435,2780,2780,2780,2780,0
|
|
20240328,171600,6062469435,2780,2780,2780,2780,0
|
|
20240328,171500,6062469435,2780,2780,2780,2780,0
|
|
20240328,171400,6062469435,2780,2780,2780,2780,0
|
|
20240328,171300,6062469435,2780,2780,2780,2780,0
|
|
20240328,171200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,171100,6062469435,2780,2780,2780,2780,0
|
|
20240328,171000,6062469435,2780,2780,2780,2780,0
|
|
20240328,170900,6062469435,2780,2780,2780,2780,0
|
|
20240328,170800,6062469435,2780,2780,2780,2780,0
|
|
20240328,170700,6062469435,2780,2780,2780,2780,0
|
|
20240328,170600,6062469435,2780,2780,2780,2780,0
|
|
20240328,170500,6062469435,2780,2780,2780,2780,0
|
|
20240328,170400,6062469435,2780,2780,2780,2780,0
|
|
20240328,170300,6062469435,2780,2780,2780,2780,0
|
|
20240328,170200,6062469435,2780,2780,2780,2780,0
|
|
20240328,170100,6062469435,2780,2780,2780,2780,0
|
|
20240328,170000,6062469435,2780,2780,2780,2780,0
|
|
20240328,165900,6062469435,2780,2780,2780,2780,0
|
|
20240328,165800,6062469435,2780,2780,2780,2780,0
|
|
20240328,165700,6062469435,2780,2780,2780,2780,0
|
|
20240328,165600,6062469435,2780,2780,2780,2780,0
|
|
20240328,165500,6062469435,2780,2780,2780,2780,0
|
|
20240328,165400,6062469435,2780,2780,2780,2780,0
|
|
20240328,165300,6062469435,2780,2780,2780,2780,0
|
|
20240328,165200,6062469435,2780,2780,2780,2780,0
|
|
20240328,165100,6062469435,2780,2780,2780,2780,0
|
|
20240328,165000,6062469435,2780,2780,2780,2780,0
|
|
20240328,164900,6062469435,2780,2780,2780,2780,0
|
|
20240328,164800,6062469435,2780,2780,2780,2780,0
|
|
20240328,164700,6062469435,2780,2780,2780,2780,0
|
|
20240328,164600,6062469435,2780,2780,2780,2780,0
|
|
20240328,164500,6062469435,2780,2780,2780,2780,0
|
|
20240328,164400,6062469435,2780,2780,2780,2780,0
|
|
20240328,164300,6062469435,2780,2780,2780,2780,0
|
|
20240328,164200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,164100,6062469435,2780,2780,2780,2780,0
|
|
20240328,164000,6062469435,2780,2780,2780,2780,0
|
|
20240328,163900,6062469435,2780,2780,2780,2780,0
|
|
20240328,163800,6062469435,2780,2780,2780,2780,0
|
|
20240328,163700,6062469435,2780,2780,2780,2780,0
|
|
20240328,163600,6062469435,2780,2780,2780,2780,0
|
|
20240328,163500,6062469435,2780,2780,2780,2780,0
|
|
20240328,163400,6062469435,2780,2780,2780,2780,0
|
|
20240328,163300,6062469435,2780,2780,2780,2780,0
|
|
20240328,163200,6062469435,2780,2780,2780,2780,0
|
|
20240328,163100,6062469435,2780,2780,2780,2780,0
|
|
20240328,163000,6062469435,2780,2780,2780,2780,0
|
|
20240328,162900,6062469435,2780,2780,2780,2780,0
|
|
20240328,162800,6062469435,2780,2780,2780,2780,0
|
|
20240328,162700,6062469435,2780,2780,2780,2780,0
|
|
20240328,162600,6062469435,2780,2780,2780,2780,0
|
|
20240328,162500,6062469435,2780,2780,2780,2780,0
|
|
20240328,162400,6062469435,2780,2780,2780,2780,0
|
|
20240328,162300,6062469435,2780,2780,2780,2780,0
|
|
20240328,162200,6062469435,2780,2780,2780,2780,0
|
|
20240328,162100,6062469435,2780,2780,2780,2780,0
|
|
20240328,162000,6062469435,2780,2780,2780,2780,0
|
|
20240328,161900,6062469435,2780,2780,2780,2780,0
|
|
20240328,161800,6062469435,2780,2780,2780,2780,0
|
|
20240328,161700,6062469435,2780,2780,2780,2780,0
|
|
20240328,161600,6062469435,2780,2780,2780,2780,0
|
|
20240328,161500,6062469435,2780,2780,2780,2780,0
|
|
20240328,161400,6062469435,2780,2780,2780,2780,0
|
|
20240328,161300,6062469435,2780,2780,2780,2780,0
|
|
20240328,161200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,161100,6062469435,2780,2780,2780,2780,0
|
|
20240328,161000,6062469435,2780,2780,2780,2780,0
|
|
20240328,160900,6062469435,2780,2780,2780,2780,0
|
|
20240328,160800,6062469435,2780,2780,2780,2780,0
|
|
20240328,160700,6062469435,2780,2780,2780,2780,0
|
|
20240328,160600,6062469435,2780,2780,2780,2780,0
|
|
20240328,160500,6062469435,2780,2780,2780,2780,0
|
|
20240328,160400,6062469435,2780,2780,2780,2780,0
|
|
20240328,160300,6062469435,2780,2780,2780,2780,0
|
|
20240328,160200,6062469435,2780,2780,2780,2780,0
|
|
20240328,160100,6062469435,2780,2780,2780,2780,0
|
|
20240328,160000,6062469435,2780,2780,2780,2780,0
|
|
20240328,155900,6062469435,2780,2780,2780,2780,0
|
|
20240328,155800,6062469435,2780,2780,2780,2780,0
|
|
20240328,155700,6062469435,2780,2780,2780,2780,0
|
|
20240328,155600,6062469435,2780,2780,2780,2780,0
|
|
20240328,155500,6062469435,2780,2780,2780,2780,0
|
|
20240328,155400,6062469435,2780,2780,2780,2780,0
|
|
20240328,155300,6062469435,2780,2780,2780,2780,0
|
|
20240328,155200,6062469435,2780,2780,2780,2780,0
|
|
20240328,155100,6062469435,2780,2780,2780,2780,0
|
|
20240328,155000,6062469435,2780,2780,2780,2780,0
|
|
20240328,154900,6062469435,2780,2780,2780,2780,0
|
|
20240328,154800,6062469435,2780,2780,2780,2780,0
|
|
20240328,154700,6062469435,2780,2780,2780,2780,0
|
|
20240328,154600,6062469435,2780,2780,2780,2780,0
|
|
20240328,154500,6062469435,2780,2780,2780,2780,0
|
|
20240328,154400,6062469435,2780,2780,2780,2780,0
|
|
20240328,154300,6062469435,2780,2780,2780,2780,0
|
|
20240328,154200,6062469435,2780,2780,2780,2780,28804
|
|
20240328,154100,6062469435,2780,2780,2780,2780,0
|
|
20240328,154000,6062469435,2780,2780,2780,2780,0
|
|
20240328,153900,6062469435,2780,2780,2780,2780,0
|
|
20240328,153800,6062469435,2780,2780,2780,2780,0
|
|
20240328,153700,6062469435,2780,2780,2780,2780,0
|
|
20240328,153600,6062469435,2780,2780,2780,2780,0
|
|
20240328,153500,6062469435,2780,2780,2780,2780,0
|
|
20240328,153400,6062469435,2780,2780,2780,2780,0
|
|
20240328,153300,6062469435,2780,2780,2780,2780,0
|
|
20240328,153200,6062469435,2780,2780,2780,2780,0
|
|
20240328,153100,6062469435,2780,2780,2780,2780,0
|
|
20240328,153000,6062469435,2780,2780,2780,2780,28804
|
|
20240328,152900,5982394315,2775,2775,2775,2775,0
|
|
20240328,152800,5982394315,2775,2775,2775,2775,0
|
|
20240328,152700,5982394315,2775,2775,2775,2775,0
|
|
20240328,152600,5982394315,2775,2775,2775,2775,0
|
|
20240328,152500,5982394315,2775,2775,2775,2775,0
|
|
20240328,152400,5982394315,2775,2775,2775,2775,0
|
|
20240328,152300,5982394315,2775,2775,2775,2775,0
|
|
20240328,152200,5982394315,2775,2775,2775,2775,0
|
|
20240328,152100,5982394315,2775,2775,2775,2775,0
|
|
20240328,152000,5982394315,2775,2775,2775,2775,0
|
|
20240328,151900,5982394315,2775,2770,2775,2770,4776
|
|
20240328,151800,5969153120,2775,2775,2775,2770,4648
|
|
20240328,151700,5956268365,2780,2785,2785,2770,4168
|
|
20240328,151600,5944701925,2785,2780,2785,2770,29258
|
|
20240328,151500,5863415515,2780,2775,2780,2770,7070
|
|
20240328,151400,5843780905,2780,2775,2780,2770,8653
|
|
20240328,151300,5819758050,2775,2775,2785,2765,21512
|
|
20240328,151200,5760012580,2775,2770,2775,2765,9516
|
|
20240328,151100,5733627630,2770,2775,2780,2770,8693
|
|
20240328,151000,5709501580,2775,2775,2780,2770,9787
|
|
20240328,150900,5682324070,2780,2770,2780,2770,5993
|
|
20240328,150800,5665685985,2780,2780,2785,2765,9248
|
|
20240328,150700,5640010765,2765,2770,2785,2765,5435
|
|
20240328,150600,5624918600,2775,2770,2780,2770,12343
|
|
20240328,150500,5590662110,2775,2765,2775,2765,6122
|
|
20240328,150400,5573710520,2765,2765,2780,2765,9273
|
|
20240328,150300,5548031480,2765,2765,2770,2760,9937
|
|
20240328,150200,5520554800,2770,2780,2780,2765,14082
|
|
20240328,150100,5481456385,2775,2780,2785,2775,7166
|
|
20240328,150000,5461525165,2775,2775,2780,2770,27849
|
|
20240328,145900,5384131240,2775,2775,2775,2770,9087
|
|
20240328,145800,5358923270,2775,2775,2775,2770,11872
|
|
20240328,145700,5325986285,2770,2770,2775,2765,6729
|
|
20240328,145600,5307329330,2770,2775,2775,2770,9376
|
|
20240328,145500,5281319585,2770,2775,2775,2765,11371
|
|
20240328,145400,5249805860,2775,2765,2775,2765,8725
|
|
20240328,145300,5225639030,2765,2770,2770,2765,6935
|
|
20240328,145200,5206435475,2770,2770,2770,2760,4945
|
|
20240328,145100,5192751030,2760,2775,2775,2760,8756
|
|
20240328,145000,5168497655,2775,2770,2775,2765,11388
|
|
20240328,144900,5136935415,2775,2770,2775,2770,8739
|
|
20240328,144800,5112695910,2775,2775,2775,2765,7820
|
|
20240328,144700,5091000865,2765,2765,2775,2760,6310
|
|
20240328,144600,5073519585,2765,2770,2775,2765,11040
|
|
20240328,144500,5042923820,2765,2770,2775,2765,9271
|
|
20240328,144400,5017236170,2770,2765,2775,2765,8848
|
|
20240328,144300,4992721545,2770,2770,2775,2765,10031
|
|
20240328,144200,4964935165,2765,2775,2775,2765,9419
|
|
20240328,144100,4938825370,2775,2770,2775,2765,9883
|
|
20240328,144000,4911456160,2770,2770,2775,2765,12184
|
|
20240328,143900,4877703370,2770,2760,2770,2760,12273
|
|
20240328,143800,4843748455,2760,2765,2770,2760,9895
|
|
20240328,143700,4816373420,2760,2760,2770,2755,12369
|
|
20240328,143600,4782181850,2760,2760,2765,2755,9576
|
|
20240328,143500,4755757845,2755,2760,2760,2750,6294
|
|
20240328,143400,4738402325,2760,2760,2770,2755,7934
|
|
20240328,143300,4716494450,2770,2770,2775,2755,9755
|
|
20240328,143200,4689495515,2770,2770,2775,2760,9187
|
|
20240328,143100,4664052190,2765,2775,2775,2765,8154
|
|
20240328,143000,4641473985,2770,2770,2775,2765,7359
|
|
20240328,142900,4621066025,2765,2775,2780,2765,11563
|
|
20240328,142800,4588971855,2780,2775,2780,2770,7742
|
|
20240328,142700,4567483560,2775,2775,2780,2770,6961
|
|
20240328,142600,4548162525,2775,2775,2775,2765,9458
|
|
20240328,142500,4521937630,2775,2780,2780,2770,14704
|
|
20240328,142400,4481129390,2780,2775,2780,2770,9479
|
|
20240328,142300,4454803405,2775,2775,2780,2770,13297
|
|
20240328,142200,4417879500,2775,2775,2780,2770,8280
|
|
20240328,142100,4394903785,2775,2775,2780,2770,6635
|
|
20240328,142000,4376499410,2770,2770,2775,2760,9794
|
|
20240328,141900,4349361900,2765,2770,2770,2765,6219
|
|
20240328,141800,4332136920,2770,2770,2770,2760,4343
|
|
20240328,141700,4320117905,2760,2775,2775,2760,15465
|
|
20240328,141600,4277319115,2775,2770,2780,2770,12192
|
|
20240328,141500,4243485265,2775,2755,2790,2750,109004
|
|
20240328,141400,3941610405,2755,2755,2755,2750,5078
|
|
20240328,141300,3927625335,2755,2755,2760,2750,11243
|
|
20240328,141200,3896655690,2755,2755,2755,2750,9368
|
|
20240328,141100,3870859450,2750,2755,2755,2750,9262
|
|
20240328,141000,3845351340,2750,2750,2755,2745,31492
|
|
20240328,140900,3758730410,2745,2745,2750,2740,13001
|
|
20240328,140800,3723022510,2745,2745,2745,2740,6879
|
|
20240328,140700,3704147880,2745,2740,2745,2740,7471
|
|
20240328,140600,3683640535,2740,2740,2745,2740,11786
|
|
20240328,140500,3651343870,2740,2735,2740,2730,7952
|
|
20240328,140400,3629582120,2730,2740,2740,2730,11303
|
|
20240328,140300,3598636955,2740,2740,2740,2735,7008
|
|
20240328,140200,3579437060,2740,2740,2745,2735,10705
|
|
20240328,140100,3550104850,2740,2740,2740,2735,5138
|
|
20240328,140000,3536028600,2740,2735,2740,2735,5450
|
|
20240328,135900,3521102190,2735,2740,2740,2735,3667
|
|
20240328,135800,3511062265,2740,2735,2740,2735,5812
|
|
20240328,135700,3495147595,2730,2730,2735,2730,7428
|
|
20240328,135600,3474840735,2735,2730,2740,2730,4145
|
|
20240328,135500,3463499055,2730,2740,2740,2730,4556
|
|
20240328,135400,3451024825,2740,2735,2740,2730,13539
|
|
20240328,135300,3413969290,2735,2735,2735,2730,5180
|
|
20240328,135200,3399807370,2735,2730,2735,2730,2378
|
|
20240328,135100,3393306775,2735,2735,2735,2730,4990
|
|
20240328,135000,3379661360,2730,2735,2735,2730,4902
|
|
20240328,134900,3366261550,2735,2725,2735,2725,12258
|
|
20240328,134800,3332773550,2730,2730,2730,2730,4117
|
|
20240328,134700,3321534140,2730,2730,2730,2725,2295
|
|
20240328,134600,3315268960,2715,2735,2735,2710,29104
|
|
20240328,134500,3236157265,2735,2730,2735,2725,12286
|
|
20240328,134400,3202613520,2730,2730,2730,2730,6012
|
|
20240328,134300,3186200760,2725,2730,2730,2725,4760
|
|
20240328,134200,3173207565,2730,2730,2730,2730,3833
|
|
20240328,134100,3162743475,2725,2725,2730,2720,20014
|
|
20240328,134000,3108205250,2725,2720,2725,2715,10424
|
|
20240328,133900,3079844380,2720,2720,2720,2720,3072
|
|
20240328,133800,3071488540,2720,2720,2720,2715,2791
|
|
20240328,133700,3063897100,2720,2715,2720,2715,9474
|
|
20240328,133600,3038173280,2715,2710,2715,2710,4681
|
|
20240328,133500,3025481890,2710,2705,2710,2705,1653
|
|
20240328,133400,3021007310,2710,2710,2710,2705,1218
|
|
20240328,133300,3017706635,2710,2710,2710,2710,986
|
|
20240328,133200,3015034575,2705,2710,2710,2705,424
|
|
20240328,133100,3013885955,2710,2710,2710,2705,1674
|
|
20240328,133000,3009349915,2705,2705,2710,2705,3816
|
|
20240328,132900,2999022800,2705,2705,2710,2705,2089
|
|
20240328,132800,2993365890,2705,2705,2710,2700,10828
|
|
20240328,132700,2964124530,2710,2705,2710,2705,2393
|
|
20240328,132600,2957642335,2705,2705,2705,2705,129
|
|
20240328,132500,2957293390,2710,2710,2710,2710,578
|
|
20240328,132400,2955727010,2705,2710,2710,2705,1908
|
|
20240328,132300,2950558895,2710,2705,2710,2705,6449
|
|
20240328,132200,2933107305,2710,2710,2710,2705,2398
|
|
20240328,132100,2926619725,2705,2710,2710,2705,1082
|
|
20240328,132000,2923687640,2710,2710,2710,2710,307
|
|
20240328,131900,2922855670,2705,2710,2710,2705,558
|
|
20240328,131800,2921343615,2710,2705,2710,2705,2393
|
|
20240328,131700,2914866905,2705,2705,2705,2700,1454
|
|
20240328,131600,2910935110,2705,2705,2705,2700,628
|
|
20240328,131500,2909237140,2705,2705,2705,2705,728
|
|
20240328,131400,2907267900,2705,2700,2705,2700,2540
|
|
20240328,131300,2900401675,2705,2705,2705,2700,1465
|
|
20240328,131200,2896440885,2700,2710,2710,2700,924
|
|
20240328,131100,2893945360,2700,2705,2710,2700,1694
|
|
20240328,131000,2889363375,2705,2710,2715,2700,2038
|
|
20240328,130900,2883840550,2715,2705,2715,2700,1731
|
|
20240328,130800,2879153965,2705,2705,2705,2700,7797
|
|
20240328,130700,2858092755,2710,2715,2715,2710,2817
|
|
20240328,130600,2850445250,2710,2710,2715,2710,2165
|
|
20240328,130500,2844577595,2715,2710,2715,2710,1135
|
|
20240328,130400,2841498255,2710,2710,2710,2710,831
|
|
20240328,130300,2839246245,2705,2710,2710,2705,3192
|
|
20240328,130200,2830609875,2705,2705,2705,2705,2297
|
|
20240328,130100,2824396490,2705,2710,2710,2705,2069
|
|
20240328,130000,2818792070,2705,2705,2710,2705,1167
|
|
20240328,125900,2815630520,2710,2710,2710,2710,503
|
|
20240328,125800,2814267390,2710,2705,2710,2705,1172
|
|
20240328,125700,2811095130,2700,2710,2710,2695,2441
|
|
20240328,125600,2804504460,2700,2700,2710,2700,2028
|
|
20240328,125500,2799020030,2700,2705,2710,2700,713
|
|
20240328,125400,2797092750,2710,2715,2715,2705,2661
|
|
20240328,125300,2789880695,2715,2715,2715,2715,622
|
|
20240328,125200,2788191965,2715,2715,2715,2715,687
|
|
20240328,125100,2786326760,2715,2715,2715,2710,1329
|
|
20240328,125000,2782718575,2715,2710,2715,2710,532
|
|
20240328,124900,2781276830,2705,2710,2710,2705,667
|
|
20240328,124800,2779469300,2710,2710,2710,2710,1412
|
|
20240328,124700,2775642780,2710,2710,2710,2700,1607
|
|
20240328,124600,2771293770,2705,2710,2710,2705,548
|
|
20240328,124500,2769809245,2710,2705,2710,2700,4724
|
|
20240328,124400,2757038045,2710,2700,2710,2700,1336
|
|
20240328,124300,2753430735,2705,2705,2705,2700,2613
|
|
20240328,124200,2746369315,2705,2710,2710,2700,14182
|
|
20240328,124100,2708056730,2715,2715,2720,2710,2543
|
|
20240328,124000,2701149555,2715,2710,2720,2705,1374
|
|
20240328,123900,2697425010,2720,2715,2720,2710,1673
|
|
20240328,123800,2692882665,2710,2715,2720,2710,1717
|
|
20240328,123700,2688220030,2715,2715,2715,2710,1271
|
|
20240328,123600,2684771010,2715,2715,2715,2710,1259
|
|
20240328,123500,2681355610,2715,2715,2715,2715,1715
|
|
20240328,123400,2676699385,2710,2710,2715,2710,2583
|
|
20240328,123300,2669690075,2715,2715,2715,2710,745
|
|
20240328,123200,2667667610,2715,2715,2715,2715,632
|
|
20240328,123100,2665951730,2715,2715,2720,2715,4385
|
|
20240328,123000,2654036100,2715,2715,2720,2715,922
|
|
20240328,122900,2651529990,2715,2715,2720,2715,496
|
|
20240328,122800,2650182530,2715,2715,2715,2710,1368
|
|
20240328,122700,2646468420,2715,2710,2715,2710,1491
|
|
20240328,122600,2642424455,2715,2715,2720,2710,6348
|
|
20240328,122500,2625177820,2715,2715,2715,2710,2766
|
|
20240328,122400,2617673505,2715,2720,2720,2710,1900
|
|
20240328,122300,2612517515,2720,2720,2720,2710,1319
|
|
20240328,122200,2608934020,2720,2720,2720,2715,502
|
|
20240328,122100,2607570800,2720,2720,2720,2715,3082
|
|
20240328,122000,2599192480,2720,2720,2720,2715,2786
|
|
20240328,121900,2591616160,2720,2725,2725,2720,1496
|
|
20240328,121800,2587544215,2720,2720,2725,2715,2276
|
|
20240328,121700,2581359355,2720,2720,2725,2720,1113
|
|
20240328,121600,2578328875,2725,2725,2725,2720,316
|
|
20240328,121500,2577467825,2725,2725,2725,2715,1462
|
|
20240328,121400,2573486610,2715,2725,2725,2715,2041
|
|
20240328,121300,2567933065,2725,2725,2725,2720,1336
|
|
20240328,121200,2564296500,2720,2725,2725,2720,1665
|
|
20240328,121100,2559761475,2725,2725,2725,2725,2366
|
|
20240328,121000,2553314125,2725,2725,2725,2720,9081
|
|
20240328,120900,2528574455,2720,2720,2725,2715,2836
|
|
20240328,120800,2520863810,2725,2720,2725,2715,3662
|
|
20240328,120700,2510899890,2720,2725,2725,2720,3759
|
|
20240328,120600,2500670325,2725,2725,2725,2720,1514
|
|
20240328,120500,2496549275,2720,2730,2730,2720,2953
|
|
20240328,120400,2488499565,2725,2730,2730,2725,4722
|
|
20240328,120300,2475628490,2730,2730,2730,2725,1663
|
|
20240328,120200,2471090110,2730,2730,2735,2730,7804
|
|
20240328,120100,2449776345,2735,2735,2735,2730,2841
|
|
20240328,120000,2442007810,2735,2730,2735,2730,3595
|
|
20240328,115900,2432191705,2730,2725,2735,2725,24689
|
|
20240328,115800,2364739630,2725,2730,2730,2725,2927
|
|
20240328,115700,2356755705,2730,2730,2730,2725,21512
|
|
20240328,115600,2298029100,2725,2730,2730,2725,1729
|
|
20240328,115500,2293313235,2725,2725,2730,2720,36732
|
|
20240328,115400,2193219440,2725,2715,2725,2715,25746
|
|
20240328,115300,2123189330,2720,2720,2720,2715,529
|
|
20240328,115200,2121750525,2715,2715,2715,2710,15218
|
|
20240328,115100,2080433730,2710,2715,2720,2710,2125
|
|
20240328,115000,2074663730,2720,2720,2720,2715,5451
|
|
20240328,114900,2059858010,2720,2715,2720,2715,1355
|
|
20240328,114800,2056178250,2715,2710,2715,2710,36838
|
|
20240328,114700,1956274745,2710,2705,2710,2705,3066
|
|
20240328,114600,1947975540,2710,2705,2710,2705,1401
|
|
20240328,114500,1944179850,2710,2705,2710,2705,1508
|
|
20240328,114400,1940094360,2710,2710,2710,2705,622
|
|
20240328,114300,1938409475,2710,2710,2710,2705,972
|
|
20240328,114200,1935777030,2710,2710,2710,2710,2935
|
|
20240328,114100,1927823180,2710,2710,2710,2705,1254
|
|
20240328,114000,1924425475,2710,2705,2710,2705,413
|
|
20240328,113900,1923306295,2710,2710,2710,2705,1531
|
|
20240328,113800,1919158580,2710,2710,2710,2705,1757
|
|
20240328,113700,1914397610,2710,2710,2710,2705,1118
|
|
20240328,113600,1911367890,2710,2715,2715,2710,410
|
|
20240328,113500,1910255900,2715,2715,2715,2710,3233
|
|
20240328,113400,1901484030,2715,2715,2715,2710,2001
|
|
20240328,113300,1896051815,2715,2715,2715,2710,1585
|
|
20240328,113200,1891748780,2710,2710,2715,2710,13316
|
|
20240328,113100,1855657600,2710,2715,2715,2710,529
|
|
20240328,113000,1854222865,2710,2710,2715,2710,1682
|
|
20240328,112900,1849663140,2715,2710,2715,2710,1070
|
|
20240328,112800,1846758705,2710,2710,2710,2710,5360
|
|
20240328,112700,1832233105,2710,2710,2715,2705,2461
|
|
20240328,112600,1825563020,2710,2710,2710,2705,3529
|
|
20240328,112500,1815999480,2710,2710,2710,2710,1913
|
|
20240328,112400,1810815250,2710,2710,2710,2705,3210
|
|
20240328,112300,1802121150,2710,2710,2710,2705,687
|
|
20240328,112200,1800259475,2710,2710,2710,2710,1841
|
|
20240328,112100,1795270365,2710,2705,2710,2705,642
|
|
20240328,112000,1793530565,2710,2710,2715,2710,1014
|
|
20240328,111900,1790781310,2715,2715,2715,2710,2196
|
|
20240328,111800,1784819180,2715,2705,2715,2705,3296
|
|
20240328,111700,1775885555,2710,2710,2715,2710,237
|
|
20240328,111600,1775243245,2705,2710,2715,2705,2419
|
|
20240328,111500,1768681060,2710,2710,2715,2710,4697
|
|
20240328,111400,1755943035,2710,2715,2715,2710,1893
|
|
20240328,111300,1750806485,2715,2715,2715,2705,7142
|
|
20240328,111200,1731452500,2715,2710,2715,2705,22270
|
|
20240328,111100,1671043830,2705,2710,2710,2705,3798
|
|
20240328,111000,1660751350,2710,2710,2710,2705,2095
|
|
20240328,110900,1655081675,2710,2710,2710,2705,17222
|
|
20240328,110800,1608415905,2710,2710,2710,2705,6687
|
|
20240328,110700,1590301425,2710,2700,2710,2700,26771
|
|
20240328,110600,1517867280,2705,2700,2705,2700,14496
|
|
20240328,110500,1478719260,2700,2700,2700,2695,2872
|
|
20240328,110400,1470971950,2695,2700,2700,2695,4533
|
|
20240328,110300,1458740330,2700,2700,2700,2700,559
|
|
20240328,110200,1457231030,2700,2695,2700,2695,2258
|
|
20240328,110100,1451138005,2700,2700,2700,2700,4343
|
|
20240328,110000,1439411905,2700,2700,2700,2695,1195
|
|
20240328,105900,1436187340,2700,2700,2700,2695,2759
|
|
20240328,105800,1428738295,2700,2700,2700,2695,1330
|
|
20240328,105700,1425149795,2700,2700,2700,2695,1326
|
|
20240328,105600,1421570245,2700,2695,2700,2695,1759
|
|
20240328,105500,1416824585,2695,2695,2700,2695,146
|
|
20240328,105400,1416431105,2700,2700,2700,2695,815
|
|
20240328,105300,1414232580,2700,2695,2700,2690,3193
|
|
20240328,105200,1405618795,2700,2700,2700,2695,3273
|
|
20240328,105100,1396790695,2700,2700,2700,2690,571
|
|
20240328,105000,1395253155,2700,2700,2700,2690,4803
|
|
20240328,104900,1382285095,2700,2695,2700,2690,1346
|
|
20240328,104800,1378657945,2695,2700,2700,2695,274
|
|
20240328,104700,1377918845,2700,2700,2700,2690,6572
|
|
20240328,104600,1360209840,2705,2700,2705,2695,3864
|
|
20240328,104500,1349778655,2700,2700,2705,2695,981
|
|
20240328,104400,1347132040,2705,2700,2705,2695,5807
|
|
20240328,104300,1331451620,2705,2700,2705,2700,5008
|
|
20240328,104200,1317915470,2700,2700,2705,2695,3005
|
|
20240328,104100,1309803480,2705,2705,2705,2700,6542
|
|
20240328,104000,1292119590,2705,2700,2705,2700,32577
|
|
20240328,103900,1204005340,2705,2700,2705,2700,4748
|
|
20240328,103800,1191172160,2700,2700,2700,2695,11186
|
|
20240328,103700,1160980000,2700,2700,2705,2695,4953
|
|
20240328,103600,1147608200,2700,2700,2700,2695,8024
|
|
20240328,103500,1125943960,2700,2695,2700,2695,3346
|
|
20240328,103400,1116912675,2700,2700,2700,2695,1601
|
|
20240328,103300,1112589985,2700,2700,2700,2695,5489
|
|
20240328,103200,1097770190,2700,2705,2705,2695,3545
|
|
20240328,103100,1088194810,2700,2695,2705,2695,43706
|
|
20240328,103000,970195330,2700,2700,2700,2690,10783
|
|
20240328,102900,941116720,2700,2695,2700,2695,2787
|
|
20240328,102800,933605080,2695,2695,2700,2690,1406
|
|
20240328,102700,929814070,2700,2700,2700,2695,2291
|
|
20240328,102600,923630810,2700,2695,2700,2690,10331
|
|
20240328,102500,895788795,2695,2695,2695,2690,1975
|
|
20240328,102400,890466195,2695,2690,2695,2685,4768
|
|
20240328,102300,877638645,2695,2685,2695,2685,20421
|
|
20240328,102200,822705915,2685,2690,2695,2685,3800
|
|
20240328,102100,812496445,2690,2695,2695,2690,5981
|
|
20240328,102000,796407375,2695,2690,2695,2685,6097
|
|
20240328,101900,779992935,2695,2690,2700,2690,16718
|
|
20240328,101800,734938480,2690,2690,2690,2685,8778
|
|
20240328,101700,711335660,2690,2690,2690,2680,2872
|
|
20240328,101600,703624930,2685,2680,2685,2675,25672
|
|
20240328,101500,634748405,2675,2675,2675,2675,1894
|
|
20240328,101400,629681955,2675,2675,2675,2670,1985
|
|
20240328,101300,624372085,2675,2670,2675,2670,3755
|
|
20240328,101200,614327860,2675,2675,2680,2675,2091
|
|
20240328,101100,608734425,2680,2685,2685,2670,8713
|
|
20240328,101000,585441960,2685,2670,2685,2670,26897
|
|
20240328,100900,513453850,2670,2670,2670,2665,13423
|
|
20240328,100800,477616940,2670,2670,2670,2670,294
|
|
20240328,100700,476831960,2670,2665,2670,2665,2098
|
|
20240328,100600,471234660,2665,2665,2670,2665,4114
|
|
20240328,100500,460268340,2665,2665,2665,2660,3270
|
|
20240328,100400,451561045,2660,2665,2670,2660,1810
|
|
20240328,100300,446735415,2665,2665,2665,2665,1523
|
|
20240328,100200,442676620,2665,2665,2665,2665,198
|
|
20240328,100100,442148950,2665,2665,2665,2665,171
|
|
20240328,100000,441693235,2660,2665,2665,2660,3824
|
|
20240328,095900,431509775,2665,2660,2665,2660,2154
|
|
20240328,095800,425769785,2665,2665,2670,2660,1056
|
|
20240328,095700,422955680,2670,2665,2670,2665,3385
|
|
20240328,095600,413929700,2665,2670,2670,2660,5559
|
|
20240328,095500,399112325,2670,2665,2670,2665,639
|
|
20240328,095400,397407810,2665,2665,2665,2660,5286
|
|
20240328,095300,383321050,2665,2660,2665,2660,5062
|
|
20240328,095200,369848460,2660,2660,2665,2660,2194
|
|
20240328,095100,364012360,2665,2665,2665,2660,1362
|
|
20240328,095000,360386640,2665,2670,2670,2665,1897
|
|
20240328,094900,355331110,2665,2665,2670,2665,1145
|
|
20240328,094800,352277190,2670,2665,2670,2665,27625
|
|
20240328,094700,278613045,2660,2645,2665,2645,24374
|
|
20240328,094600,213930125,2650,2645,2650,2645,3513
|
|
20240328,094500,204623560,2650,2650,2650,2645,2600
|
|
20240328,094400,197745500,2650,2650,2650,2645,2254
|
|
20240328,094300,191773750,2650,2640,2650,2635,11882
|
|
20240328,094200,160383215,2640,2640,2640,2635,241
|
|
20240328,094100,159747475,2640,2640,2640,2635,439
|
|
20240328,094000,158588820,2640,2640,2640,2635,2212
|
|
20240328,093900,152751410,2640,2640,2640,2635,218
|
|
20240328,093800,152176250,2640,2645,2645,2640,4662
|
|
20240328,093700,139865460,2645,2630,2645,2630,5457
|
|
20240328,093600,125477625,2635,2635,2635,2630,1672
|
|
20240328,093500,121072090,2630,2625,2630,2620,3655
|
|
20240328,093400,111464990,2630,2625,2630,2620,3197
|
|
20240328,093300,103058455,2625,2625,2630,2620,301
|
|
20240328,093200,102268410,2625,2625,2625,2620,493
|
|
20240328,093100,100974650,2625,2630,2630,2620,1111
|
|
20240328,093000,98058370,2630,2630,2630,2625,183
|
|
20240328,092900,97577760,2630,2625,2630,2625,262
|
|
20240328,092800,96889065,2625,2630,2630,2625,1587
|
|
20240328,092700,92723070,2630,2630,2630,2625,242
|
|
20240328,092600,92087230,2630,2630,2630,2625,238
|
|
20240328,092500,91461480,2625,2630,2630,2625,423
|
|
20240328,092400,90349490,2630,2630,2630,2625,694
|
|
20240328,092300,88524450,2630,2625,2630,2625,277
|
|
20240328,092200,87796645,2625,2625,2630,2620,672
|
|
20240328,092100,86031535,2630,2625,2630,2625,3499
|
|
20240328,092000,76846115,2625,2620,2625,2620,41
|
|
20240328,091900,76738680,2625,2620,2625,2620,294
|
|
20240328,091800,75967350,2625,2615,2625,2615,1579
|
|
20240328,091700,71830200,2620,2610,2620,2610,373
|
|
20240328,091600,70854210,2620,2620,2620,2610,398
|
|
20240328,091500,69814285,2615,2620,2620,2615,165
|
|
20240328,091400,69382730,2620,2620,2620,2615,86
|
|
20240328,091300,69157725,2615,2620,2620,2615,2520
|
|
20240328,091200,62567550,2615,2620,2620,2615,694
|
|
20240328,091100,60749405,2620,2620,2620,2615,1317
|
|
20240328,091000,57299745,2620,2620,2620,2615,791
|
|
20240328,090900,55227460,2620,2620,2620,2615,242
|
|
20240328,090800,54594555,2610,2620,2620,2610,717
|
|
20240328,090700,52723165,2610,2615,2620,2610,8066
|
|
20240328,090600,31634055,2620,2620,2620,2615,557
|
|
20240328,090500,30177455,2620,2620,2625,2620,2034
|
|
20240328,090400,24848370,2620,2620,2620,2615,488
|
|
20240328,090300,23572160,2615,2615,2620,2610,1229
|
|
20240328,090200,20358455,2620,2605,2625,2605,14
|
|
20240328,090100,20321830,2625,2625,2625,2605,93
|
|
20240328,090000,20078465,2625,2620,2625,2600,7699
|