647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,194300,3267021595,2735,2735,2735,2735,0
|
|
20240329,194200,3267021595,2735,2735,2735,2735,0
|
|
20240329,194100,3267021595,2735,2735,2735,2735,0
|
|
20240329,194000,3267021595,2735,2735,2735,2735,0
|
|
20240329,193900,3267021595,2735,2735,2735,2735,0
|
|
20240329,193800,3267021595,2735,2735,2735,2735,0
|
|
20240329,193700,3267021595,2735,2735,2735,2735,0
|
|
20240329,193600,3267021595,2735,2735,2735,2735,0
|
|
20240329,193500,3267021595,2735,2735,2735,2735,0
|
|
20240329,193400,3267021595,2735,2735,2735,2735,0
|
|
20240329,193300,3267021595,2735,2735,2735,2735,0
|
|
20240329,193200,3267021595,2735,2735,2735,2735,0
|
|
20240329,193100,3267021595,2735,2735,2735,2735,0
|
|
20240329,193000,3267021595,2735,2735,2735,2735,0
|
|
20240329,192900,3267021595,2735,2735,2735,2735,0
|
|
20240329,192800,3267021595,2735,2735,2735,2735,0
|
|
20240329,192700,3267021595,2735,2735,2735,2735,0
|
|
20240329,192600,3267021595,2735,2735,2735,2735,0
|
|
20240329,192500,3267021595,2735,2735,2735,2735,0
|
|
20240329,192400,3267021595,2735,2735,2735,2735,0
|
|
20240329,192300,3267021595,2735,2735,2735,2735,0
|
|
20240329,192200,3267021595,2735,2735,2735,2735,0
|
|
20240329,192100,3267021595,2735,2735,2735,2735,0
|
|
20240329,192000,3267021595,2735,2735,2735,2735,0
|
|
20240329,191900,3267021595,2735,2735,2735,2735,0
|
|
20240329,191800,3267021595,2735,2735,2735,2735,0
|
|
20240329,191700,3267021595,2735,2735,2735,2735,0
|
|
20240329,191600,3267021595,2735,2735,2735,2735,0
|
|
20240329,191500,3267021595,2735,2735,2735,2735,0
|
|
20240329,191400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,191300,3267021595,2735,2735,2735,2735,0
|
|
20240329,191200,3267021595,2735,2735,2735,2735,0
|
|
20240329,191100,3267021595,2735,2735,2735,2735,0
|
|
20240329,191000,3267021595,2735,2735,2735,2735,0
|
|
20240329,190900,3267021595,2735,2735,2735,2735,0
|
|
20240329,190800,3267021595,2735,2735,2735,2735,0
|
|
20240329,190700,3267021595,2735,2735,2735,2735,0
|
|
20240329,190600,3267021595,2735,2735,2735,2735,0
|
|
20240329,190500,3267021595,2735,2735,2735,2735,0
|
|
20240329,190400,3267021595,2735,2735,2735,2735,0
|
|
20240329,190300,3267021595,2735,2735,2735,2735,0
|
|
20240329,190200,3267021595,2735,2735,2735,2735,0
|
|
20240329,190100,3267021595,2735,2735,2735,2735,0
|
|
20240329,190000,3267021595,2735,2735,2735,2735,0
|
|
20240329,185900,3267021595,2735,2735,2735,2735,0
|
|
20240329,185800,3267021595,2735,2735,2735,2735,0
|
|
20240329,185700,3267021595,2735,2735,2735,2735,0
|
|
20240329,185600,3267021595,2735,2735,2735,2735,0
|
|
20240329,185500,3267021595,2735,2735,2735,2735,0
|
|
20240329,185400,3267021595,2735,2735,2735,2735,0
|
|
20240329,185300,3267021595,2735,2735,2735,2735,0
|
|
20240329,185200,3267021595,2735,2735,2735,2735,0
|
|
20240329,185100,3267021595,2735,2735,2735,2735,0
|
|
20240329,185000,3267021595,2735,2735,2735,2735,0
|
|
20240329,184900,3267021595,2735,2735,2735,2735,0
|
|
20240329,184800,3267021595,2735,2735,2735,2735,0
|
|
20240329,184700,3267021595,2735,2735,2735,2735,0
|
|
20240329,184600,3267021595,2735,2735,2735,2735,0
|
|
20240329,184500,3267021595,2735,2735,2735,2735,0
|
|
20240329,184400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,184300,3267021595,2735,2735,2735,2735,0
|
|
20240329,184200,3267021595,2735,2735,2735,2735,0
|
|
20240329,184100,3267021595,2735,2735,2735,2735,0
|
|
20240329,184000,3267021595,2735,2735,2735,2735,0
|
|
20240329,183900,3267021595,2735,2735,2735,2735,0
|
|
20240329,183800,3267021595,2735,2735,2735,2735,0
|
|
20240329,183700,3267021595,2735,2735,2735,2735,0
|
|
20240329,183600,3267021595,2735,2735,2735,2735,0
|
|
20240329,183500,3267021595,2735,2735,2735,2735,0
|
|
20240329,183400,3267021595,2735,2735,2735,2735,0
|
|
20240329,183300,3267021595,2735,2735,2735,2735,0
|
|
20240329,183200,3267021595,2735,2735,2735,2735,0
|
|
20240329,183100,3267021595,2735,2735,2735,2735,0
|
|
20240329,183000,3267021595,2735,2735,2735,2735,0
|
|
20240329,182900,3267021595,2735,2735,2735,2735,0
|
|
20240329,182800,3267021595,2735,2735,2735,2735,0
|
|
20240329,182700,3267021595,2735,2735,2735,2735,0
|
|
20240329,182600,3267021595,2735,2735,2735,2735,0
|
|
20240329,182500,3267021595,2735,2735,2735,2735,0
|
|
20240329,182400,3267021595,2735,2735,2735,2735,0
|
|
20240329,182300,3267021595,2735,2735,2735,2735,0
|
|
20240329,182200,3267021595,2735,2735,2735,2735,0
|
|
20240329,182100,3267021595,2735,2735,2735,2735,0
|
|
20240329,182000,3267021595,2735,2735,2735,2735,0
|
|
20240329,181900,3267021595,2735,2735,2735,2735,0
|
|
20240329,181800,3267021595,2735,2735,2735,2735,0
|
|
20240329,181700,3267021595,2735,2735,2735,2735,0
|
|
20240329,181600,3267021595,2735,2735,2735,2735,0
|
|
20240329,181500,3267021595,2735,2735,2735,2735,0
|
|
20240329,181400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,181300,3267021595,2735,2735,2735,2735,0
|
|
20240329,181200,3267021595,2735,2735,2735,2735,0
|
|
20240329,181100,3267021595,2735,2735,2735,2735,0
|
|
20240329,181000,3267021595,2735,2735,2735,2735,0
|
|
20240329,180900,3267021595,2735,2735,2735,2735,0
|
|
20240329,180800,3267021595,2735,2735,2735,2735,0
|
|
20240329,180700,3267021595,2735,2735,2735,2735,0
|
|
20240329,180600,3267021595,2735,2735,2735,2735,0
|
|
20240329,180500,3267021595,2735,2735,2735,2735,0
|
|
20240329,180400,3267021595,2735,2735,2735,2735,0
|
|
20240329,180300,3267021595,2735,2735,2735,2735,0
|
|
20240329,180200,3267021595,2735,2735,2735,2735,0
|
|
20240329,180100,3267021595,2735,2735,2735,2735,0
|
|
20240329,180000,3267021595,2735,2735,2735,2735,0
|
|
20240329,175900,3267021595,2735,2735,2735,2735,0
|
|
20240329,175800,3267021595,2735,2735,2735,2735,0
|
|
20240329,175700,3267021595,2735,2735,2735,2735,0
|
|
20240329,175600,3267021595,2735,2735,2735,2735,0
|
|
20240329,175500,3267021595,2735,2735,2735,2735,0
|
|
20240329,175400,3267021595,2735,2735,2735,2735,0
|
|
20240329,175300,3267021595,2735,2735,2735,2735,0
|
|
20240329,175200,3267021595,2735,2735,2735,2735,0
|
|
20240329,175100,3267021595,2735,2735,2735,2735,0
|
|
20240329,175000,3267021595,2735,2735,2735,2735,0
|
|
20240329,174900,3267021595,2735,2735,2735,2735,0
|
|
20240329,174800,3267021595,2735,2735,2735,2735,0
|
|
20240329,174700,3267021595,2735,2735,2735,2735,0
|
|
20240329,174600,3267021595,2735,2735,2735,2735,0
|
|
20240329,174500,3267021595,2735,2735,2735,2735,0
|
|
20240329,174400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,174300,3267021595,2735,2735,2735,2735,0
|
|
20240329,174200,3267021595,2735,2735,2735,2735,0
|
|
20240329,174100,3267021595,2735,2735,2735,2735,0
|
|
20240329,174000,3267021595,2735,2735,2735,2735,0
|
|
20240329,173900,3267021595,2735,2735,2735,2735,0
|
|
20240329,173800,3267021595,2735,2735,2735,2735,0
|
|
20240329,173700,3267021595,2735,2735,2735,2735,0
|
|
20240329,173600,3267021595,2735,2735,2735,2735,0
|
|
20240329,173500,3267021595,2735,2735,2735,2735,0
|
|
20240329,173400,3267021595,2735,2735,2735,2735,0
|
|
20240329,173300,3267021595,2735,2735,2735,2735,0
|
|
20240329,173200,3267021595,2735,2735,2735,2735,0
|
|
20240329,173100,3267021595,2735,2735,2735,2735,0
|
|
20240329,173000,3267021595,2735,2735,2735,2735,0
|
|
20240329,172900,3267021595,2735,2735,2735,2735,0
|
|
20240329,172800,3267021595,2735,2735,2735,2735,0
|
|
20240329,172700,3267021595,2735,2735,2735,2735,0
|
|
20240329,172600,3267021595,2735,2735,2735,2735,0
|
|
20240329,172500,3267021595,2735,2735,2735,2735,0
|
|
20240329,172400,3267021595,2735,2735,2735,2735,0
|
|
20240329,172300,3267021595,2735,2735,2735,2735,0
|
|
20240329,172200,3267021595,2735,2735,2735,2735,0
|
|
20240329,172100,3267021595,2735,2735,2735,2735,0
|
|
20240329,172000,3267021595,2735,2735,2735,2735,0
|
|
20240329,171900,3267021595,2735,2735,2735,2735,0
|
|
20240329,171800,3267021595,2735,2735,2735,2735,0
|
|
20240329,171700,3267021595,2735,2735,2735,2735,0
|
|
20240329,171600,3267021595,2735,2735,2735,2735,0
|
|
20240329,171500,3267021595,2735,2735,2735,2735,0
|
|
20240329,171400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,171300,3267021595,2735,2735,2735,2735,0
|
|
20240329,171200,3267021595,2735,2735,2735,2735,0
|
|
20240329,171100,3267021595,2735,2735,2735,2735,0
|
|
20240329,171000,3267021595,2735,2735,2735,2735,0
|
|
20240329,170900,3267021595,2735,2735,2735,2735,0
|
|
20240329,170800,3267021595,2735,2735,2735,2735,0
|
|
20240329,170700,3267021595,2735,2735,2735,2735,0
|
|
20240329,170600,3267021595,2735,2735,2735,2735,0
|
|
20240329,170500,3267021595,2735,2735,2735,2735,0
|
|
20240329,170400,3267021595,2735,2735,2735,2735,0
|
|
20240329,170300,3267021595,2735,2735,2735,2735,0
|
|
20240329,170200,3267021595,2735,2735,2735,2735,0
|
|
20240329,170100,3267021595,2735,2735,2735,2735,0
|
|
20240329,170000,3267021595,2735,2735,2735,2735,0
|
|
20240329,165900,3267021595,2735,2735,2735,2735,0
|
|
20240329,165800,3267021595,2735,2735,2735,2735,0
|
|
20240329,165700,3267021595,2735,2735,2735,2735,0
|
|
20240329,165600,3267021595,2735,2735,2735,2735,0
|
|
20240329,165500,3267021595,2735,2735,2735,2735,0
|
|
20240329,165400,3267021595,2735,2735,2735,2735,0
|
|
20240329,165300,3267021595,2735,2735,2735,2735,0
|
|
20240329,165200,3267021595,2735,2735,2735,2735,0
|
|
20240329,165100,3267021595,2735,2735,2735,2735,0
|
|
20240329,165000,3267021595,2735,2735,2735,2735,0
|
|
20240329,164900,3267021595,2735,2735,2735,2735,0
|
|
20240329,164800,3267021595,2735,2735,2735,2735,0
|
|
20240329,164700,3267021595,2735,2735,2735,2735,0
|
|
20240329,164600,3267021595,2735,2735,2735,2735,0
|
|
20240329,164500,3267021595,2735,2735,2735,2735,0
|
|
20240329,164400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,164300,3267021595,2735,2735,2735,2735,0
|
|
20240329,164200,3267021595,2735,2735,2735,2735,0
|
|
20240329,164100,3267021595,2735,2735,2735,2735,0
|
|
20240329,164000,3267021595,2735,2735,2735,2735,0
|
|
20240329,163900,3267021595,2735,2735,2735,2735,0
|
|
20240329,163800,3267021595,2735,2735,2735,2735,0
|
|
20240329,163700,3267021595,2735,2735,2735,2735,0
|
|
20240329,163600,3267021595,2735,2735,2735,2735,0
|
|
20240329,163500,3267021595,2735,2735,2735,2735,0
|
|
20240329,163400,3267021595,2735,2735,2735,2735,0
|
|
20240329,163300,3267021595,2735,2735,2735,2735,0
|
|
20240329,163200,3267021595,2735,2735,2735,2735,0
|
|
20240329,163100,3267021595,2735,2735,2735,2735,0
|
|
20240329,163000,3267021595,2735,2735,2735,2735,0
|
|
20240329,162900,3267021595,2735,2735,2735,2735,0
|
|
20240329,162800,3267021595,2735,2735,2735,2735,0
|
|
20240329,162700,3267021595,2735,2735,2735,2735,0
|
|
20240329,162600,3267021595,2735,2735,2735,2735,0
|
|
20240329,162500,3267021595,2735,2735,2735,2735,0
|
|
20240329,162400,3267021595,2735,2735,2735,2735,0
|
|
20240329,162300,3267021595,2735,2735,2735,2735,0
|
|
20240329,162200,3267021595,2735,2735,2735,2735,0
|
|
20240329,162100,3267021595,2735,2735,2735,2735,0
|
|
20240329,162000,3267021595,2735,2735,2735,2735,0
|
|
20240329,161900,3267021595,2735,2735,2735,2735,0
|
|
20240329,161800,3267021595,2735,2735,2735,2735,0
|
|
20240329,161700,3267021595,2735,2735,2735,2735,0
|
|
20240329,161600,3267021595,2735,2735,2735,2735,0
|
|
20240329,161500,3267021595,2735,2735,2735,2735,0
|
|
20240329,161400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,161300,3267021595,2735,2735,2735,2735,0
|
|
20240329,161200,3267021595,2735,2735,2735,2735,0
|
|
20240329,161100,3267021595,2735,2735,2735,2735,0
|
|
20240329,161000,3267021595,2735,2735,2735,2735,0
|
|
20240329,160900,3267021595,2735,2735,2735,2735,0
|
|
20240329,160800,3267021595,2735,2735,2735,2735,0
|
|
20240329,160700,3267021595,2735,2735,2735,2735,0
|
|
20240329,160600,3267021595,2735,2735,2735,2735,0
|
|
20240329,160500,3267021595,2735,2735,2735,2735,0
|
|
20240329,160400,3267021595,2735,2735,2735,2735,0
|
|
20240329,160300,3267021595,2735,2735,2735,2735,0
|
|
20240329,160200,3267021595,2735,2735,2735,2735,0
|
|
20240329,160100,3267021595,2735,2735,2735,2735,0
|
|
20240329,160000,3267021595,2735,2735,2735,2735,0
|
|
20240329,155900,3267021595,2735,2735,2735,2735,0
|
|
20240329,155800,3267021595,2735,2735,2735,2735,0
|
|
20240329,155700,3267021595,2735,2735,2735,2735,0
|
|
20240329,155600,3267021595,2735,2735,2735,2735,0
|
|
20240329,155500,3267021595,2735,2735,2735,2735,0
|
|
20240329,155400,3267021595,2735,2735,2735,2735,0
|
|
20240329,155300,3267021595,2735,2735,2735,2735,0
|
|
20240329,155200,3267021595,2735,2735,2735,2735,0
|
|
20240329,155100,3267021595,2735,2735,2735,2735,0
|
|
20240329,155000,3267021595,2735,2735,2735,2735,0
|
|
20240329,154900,3267021595,2735,2735,2735,2735,0
|
|
20240329,154800,3267021595,2735,2735,2735,2735,0
|
|
20240329,154700,3267021595,2735,2735,2735,2735,0
|
|
20240329,154600,3267021595,2735,2735,2735,2735,0
|
|
20240329,154500,3267021595,2735,2735,2735,2735,0
|
|
20240329,154400,3267021595,2735,2735,2735,2735,6546
|
|
20240329,154300,3267021595,2735,2735,2735,2735,0
|
|
20240329,154200,3267021595,2735,2735,2735,2735,0
|
|
20240329,154100,3267021595,2735,2735,2735,2735,0
|
|
20240329,154000,3267021595,2735,2735,2735,2735,0
|
|
20240329,153900,3267021595,2735,2735,2735,2735,0
|
|
20240329,153800,3267021595,2735,2735,2735,2735,0
|
|
20240329,153700,3267021595,2735,2735,2735,2735,0
|
|
20240329,153600,3267021595,2735,2735,2735,2735,0
|
|
20240329,153500,3267021595,2735,2735,2735,2735,0
|
|
20240329,153400,3267021595,2735,2735,2735,2735,0
|
|
20240329,153300,3267021595,2735,2735,2735,2735,0
|
|
20240329,153200,3267021595,2735,2735,2735,2735,0
|
|
20240329,153100,3267021595,2735,2735,2735,2735,0
|
|
20240329,153000,3267021595,2735,2735,2735,2735,6546
|
|
20240329,152900,3249118285,2720,2720,2720,2720,0
|
|
20240329,152800,3249118285,2720,2720,2720,2720,0
|
|
20240329,152700,3249118285,2720,2720,2720,2720,0
|
|
20240329,152600,3249118285,2720,2720,2720,2720,0
|
|
20240329,152500,3249118285,2720,2720,2720,2720,0
|
|
20240329,152400,3249118285,2720,2720,2720,2720,0
|
|
20240329,152300,3249118285,2720,2720,2720,2720,0
|
|
20240329,152200,3249118285,2720,2720,2720,2720,0
|
|
20240329,152100,3249118285,2720,2720,2720,2720,0
|
|
20240329,152000,3249118285,2720,2720,2720,2720,0
|
|
20240329,151900,3249118285,2720,2730,2730,2720,7751
|
|
20240329,151800,3228028680,2730,2725,2730,2725,553
|
|
20240329,151700,3226521390,2730,2725,2730,2725,405
|
|
20240329,151600,3225417000,2725,2725,2725,2725,3737
|
|
20240329,151500,3215233675,2725,2720,2725,2720,2035
|
|
20240329,151400,3209691975,2720,2725,2725,2720,263
|
|
20240329,151300,3208975395,2720,2720,2720,2720,550
|
|
20240329,151200,3207479395,2720,2725,2725,2720,707
|
|
20240329,151100,3205555565,2725,2730,2730,2725,689
|
|
20240329,151000,3203677165,2720,2730,2730,2720,666
|
|
20240329,150900,3201864825,2730,2730,2730,2720,1568
|
|
20240329,150800,3197590185,2730,2720,2730,2720,2114
|
|
20240329,150700,3191824470,2725,2725,2725,2725,1039
|
|
20240329,150600,3188993195,2725,2720,2725,2720,668
|
|
20240329,150500,3187176210,2720,2725,2725,2715,1722
|
|
20240329,150400,3182495055,2720,2720,2720,2720,549
|
|
20240329,150300,3181001775,2720,2725,2725,2720,671
|
|
20240329,150200,3179176130,2725,2720,2725,2720,701
|
|
20240329,150100,3177268825,2725,2720,2725,2720,1974
|
|
20240329,150000,3171892425,2725,2725,2725,2725,160
|
|
20240329,145900,3171456425,2725,2720,2730,2715,4037
|
|
20240329,145800,3160448315,2720,2715,2720,2715,2582
|
|
20240329,145700,3153437835,2715,2715,2715,2715,559
|
|
20240329,145600,3151920150,2715,2720,2720,2715,571
|
|
20240329,145500,3150369870,2715,2715,2715,2715,1351
|
|
20240329,145400,3146701905,2720,2715,2720,2715,574
|
|
20240329,145300,3145143375,2720,2720,2720,2720,1021
|
|
20240329,145200,3142366255,2715,2720,2720,2715,639
|
|
20240329,145100,3140630920,2720,2715,2725,2715,1206
|
|
20240329,145000,3137356065,2715,2715,2715,2715,846
|
|
20240329,144900,3135059175,2715,2710,2715,2710,1898
|
|
20240329,144800,3129912105,2715,2710,2715,2710,728
|
|
20240329,144700,3127938335,2715,2715,2715,2710,2021
|
|
20240329,144600,3122460240,2710,2710,2710,2710,100
|
|
20240329,144500,3122189240,2710,2715,2720,2710,2162
|
|
20240329,144400,3116314105,2710,2715,2720,2710,4176
|
|
20240329,144300,3104980325,2710,2720,2720,2710,1052
|
|
20240329,144200,3102126390,2710,2710,2710,2710,553
|
|
20240329,144100,3100627760,2710,2715,2715,2710,2149
|
|
20240329,144000,3094796065,2725,2720,2725,2715,1160
|
|
20240329,143900,3091645655,2725,2720,2725,2720,184
|
|
20240329,143800,3091144385,2715,2715,2715,2715,568
|
|
20240329,143700,3089602265,2715,2715,2715,2715,1164
|
|
20240329,143600,3086442005,2715,2720,2720,2715,2040
|
|
20240329,143500,3080902800,2720,2720,2720,2715,1162
|
|
20240329,143400,3077745000,2720,2720,2720,2715,810
|
|
20240329,143300,3075544645,2720,2715,2720,2715,1712
|
|
20240329,143200,3070890755,2715,2715,2715,2715,18
|
|
20240329,143100,3070841885,2715,2720,2720,2715,1068
|
|
20240329,143000,3067939670,2715,2720,2720,2715,1515
|
|
20240329,142900,3063821675,2715,2720,2720,2715,1150
|
|
20240329,142800,3060696435,2720,2720,2720,2715,4034
|
|
20240329,142700,3049743955,2715,2715,2715,2715,549
|
|
20240329,142600,3048253420,2715,2715,2715,2715,581
|
|
20240329,142500,3046676005,2715,2715,2720,2715,711
|
|
20240329,142400,3044745515,2720,2720,2720,2720,238
|
|
20240329,142300,3044098155,2720,2720,2720,2715,917
|
|
20240329,142200,3041606750,2715,2725,2725,2715,743
|
|
20240329,142100,3039588535,2715,2715,2715,2715,549
|
|
20240329,142000,3038098000,2715,2725,2725,2715,968
|
|
20240329,141900,3035465880,2725,2715,2725,2715,2023
|
|
20240329,141800,3029967560,2715,2715,2720,2715,568
|
|
20240329,141700,3028425395,2715,2715,2715,2715,118
|
|
20240329,141600,3028105025,2715,2720,2720,2715,550
|
|
20240329,141500,3026611770,2715,2715,2715,2715,627
|
|
20240329,141400,3024909465,2715,2720,2720,2715,2246
|
|
20240329,141300,3018805590,2720,2720,2720,2715,2250
|
|
20240329,141200,3012690840,2720,2715,2720,2715,1073
|
|
20240329,141100,3009777545,2715,2715,2715,2715,1082
|
|
20240329,141000,3006839915,2715,2715,2715,2715,507
|
|
20240329,140900,3005463410,2715,2715,2715,2715,281
|
|
20240329,140800,3004700495,2715,2715,2715,2715,606
|
|
20240329,140700,3003055205,2715,2715,2720,2715,693
|
|
20240329,140600,3001173650,2715,2720,2720,2715,727
|
|
20240329,140500,2999199825,2715,2715,2715,2715,1617
|
|
20240329,140400,2994809670,2715,2715,2715,2715,849
|
|
20240329,140300,2992504635,2720,2715,2720,2715,1728
|
|
20240329,140200,2987811810,2715,2715,2720,2715,582
|
|
20240329,140100,2986231610,2715,2715,2720,2715,824
|
|
20240329,140000,2983993540,2720,2725,2725,2720,1487
|
|
20240329,135900,2979948395,2720,2720,2720,2720,567
|
|
20240329,135800,2978406155,2715,2720,2720,2715,1252
|
|
20240329,135700,2975005935,2720,2720,2720,2720,847
|
|
20240329,135600,2972702095,2720,2720,2720,2720,587
|
|
20240329,135500,2971105455,2720,2720,2720,2720,361
|
|
20240329,135400,2970123535,2720,2720,2720,2720,674
|
|
20240329,135300,2968290255,2725,2720,2725,2720,1081
|
|
20240329,135200,2965347905,2720,2725,2725,2720,655
|
|
20240329,135100,2963566280,2720,2725,2725,2720,750
|
|
20240329,135000,2961525765,2725,2720,2725,2715,981
|
|
20240329,134900,2958860190,2720,2715,2720,2715,1302
|
|
20240329,134800,2955320250,2715,2715,2720,2715,1329
|
|
20240329,134700,2951711095,2715,2710,2715,2710,1216
|
|
20240329,134600,2948415005,2710,2710,2710,2710,549
|
|
20240329,134500,2946927215,2710,2715,2715,2710,1411
|
|
20240329,134400,2943101600,2710,2710,2715,2710,884
|
|
20240329,134300,2940704300,2715,2715,2715,2715,514
|
|
20240329,134200,2939308790,2720,2720,2720,2720,71
|
|
20240329,134100,2939115670,2720,2720,2725,2720,7450
|
|
20240329,134000,2918832970,2710,2710,2710,2710,906
|
|
20240329,133900,2916377710,2715,2710,2715,2710,551
|
|
20240329,133800,2914884495,2725,2715,2725,2710,7567
|
|
20240329,133700,2894372785,2715,2725,2725,2715,1580
|
|
20240329,133600,2890082970,2720,2725,2725,2715,656
|
|
20240329,133500,2888300865,2725,2715,2725,2710,7012
|
|
20240329,133400,2869273070,2715,2720,2720,2715,1043
|
|
20240329,133300,2866436200,2720,2720,2720,2720,4294
|
|
20240329,133200,2854756520,2720,2725,2730,2720,13258
|
|
20240329,133100,2818632250,2725,2725,2725,2725,1446
|
|
20240329,133000,2814691900,2725,2730,2730,2725,1629
|
|
20240329,132900,2810251875,2730,2725,2730,2725,573
|
|
20240329,132800,2808690330,2725,2725,2725,2725,2216
|
|
20240329,132700,2802651730,2725,2725,2730,2725,469
|
|
20240329,132600,2801373265,2725,2725,2735,2725,1028
|
|
20240329,132500,2798569805,2725,2730,2730,2725,941
|
|
20240329,132400,2796003710,2730,2730,2730,2725,1742
|
|
20240329,132300,2791250800,2730,2730,2730,2725,642
|
|
20240329,132200,2789500885,2730,2730,2730,2725,767
|
|
20240329,132100,2787409815,2730,2725,2730,2725,636
|
|
20240329,132000,2785676355,2730,2730,2730,2730,277
|
|
20240329,131900,2784920145,2725,2725,2725,2720,3916
|
|
20240329,131800,2774249495,2725,2725,2725,2725,0
|
|
20240329,131700,2774249495,2725,2725,2725,2725,100
|
|
20240329,131600,2773976995,2725,2725,2725,2725,186
|
|
20240329,131500,2773470145,2725,2725,2725,2725,100
|
|
20240329,131400,2773197645,2720,2725,2725,2720,2094
|
|
20240329,131300,2767491500,2725,2725,2725,2725,231
|
|
20240329,131200,2766862025,2720,2725,2725,2720,1601
|
|
20240329,131100,2762507300,2725,2725,2725,2720,120
|
|
20240329,131000,2762180425,2725,2730,2730,2720,148
|
|
20240329,130900,2761776665,2720,2720,2720,2720,1567
|
|
20240329,130800,2757514425,2720,2735,2740,2705,67729
|
|
20240329,130700,2573120560,2735,2735,2735,2730,8407
|
|
20240329,130600,2550128415,2735,2735,2735,2735,1846
|
|
20240329,130500,2545079605,2735,2735,2735,2735,71
|
|
20240329,130400,2544885420,2735,2735,2735,2730,714
|
|
20240329,130300,2542933580,2735,2735,2735,2735,513
|
|
20240329,130200,2541530525,2735,2735,2735,2735,461
|
|
20240329,130100,2540269690,2735,2735,2735,2730,953
|
|
20240329,130000,2537663735,2735,2735,2735,2735,508
|
|
20240329,125900,2536274355,2735,2735,2735,2735,1557
|
|
20240329,125800,2532015960,2735,2740,2740,2730,316
|
|
20240329,125700,2531151870,2735,2730,2740,2730,75
|
|
20240329,125600,2530947010,2730,2730,2735,2730,705
|
|
20240329,125500,2529022260,2730,2735,2735,2730,56520
|
|
20240329,125400,2374583405,2735,2735,2735,2735,1
|
|
20240329,125300,2374580670,2735,2740,2740,2735,1649
|
|
20240329,125200,2370070155,2740,2740,2740,2740,52
|
|
20240329,125100,2369927675,2740,2740,2740,2740,1734
|
|
20240329,125000,2365176515,2735,2740,2740,2735,259
|
|
20240329,124900,2364466950,2740,2745,2745,2740,222
|
|
20240329,124800,2363857655,2745,2740,2745,2740,189
|
|
20240329,124700,2363339790,2740,2740,2745,2740,2931
|
|
20240329,124600,2355308350,2735,2735,2735,2735,166
|
|
20240329,124500,2354854340,2740,2745,2745,2735,26
|
|
20240329,124400,2354783185,2735,2740,2745,2735,12972
|
|
20240329,124300,2319244045,2740,2745,2745,2740,2603
|
|
20240329,124200,2312106310,2745,2745,2745,2740,1161
|
|
20240329,124100,2308924585,2745,2745,2745,2740,1227
|
|
20240329,124000,2305556940,2755,2745,2755,2745,56
|
|
20240329,123900,2305402860,2745,2745,2745,2745,0
|
|
20240329,123800,2305402860,2745,2755,2755,2745,21
|
|
20240329,123700,2305345205,2745,2740,2745,2740,24
|
|
20240329,123600,2305279440,2740,2740,2755,2740,1481
|
|
20240329,123500,2301221455,2740,2745,2745,2740,50
|
|
20240329,123400,2301084295,2755,2755,2755,2755,0
|
|
20240329,123300,2301084295,2755,2740,2755,2740,55
|
|
20240329,123200,2300933520,2740,2740,2745,2740,5511
|
|
20240329,123100,2285827075,2740,2740,2745,2740,3687
|
|
20240329,123000,2275707835,2740,2745,2745,2740,408
|
|
20240329,122900,2274588115,2740,2745,2745,2740,5326
|
|
20240329,122800,2259994305,2740,2745,2745,2740,2754
|
|
20240329,122700,2252436655,2750,2750,2750,2745,7878
|
|
20240329,122600,2230789650,2750,2750,2750,2750,1761
|
|
20240329,122500,2225946900,2750,2750,2750,2750,18
|
|
20240329,122400,2225897400,2750,2750,2750,2750,380
|
|
20240329,122300,2224852400,2750,2750,2750,2750,1807
|
|
20240329,122200,2219883150,2750,2750,2750,2750,18
|
|
20240329,122100,2219833650,2750,2750,2750,2750,0
|
|
20240329,122000,2219833650,2750,2750,2750,2750,80
|
|
20240329,121900,2219613650,2745,2750,2750,2745,10700
|
|
20240329,121800,2190241800,2765,2750,2765,2750,2687
|
|
20240329,121700,2182851050,2750,2745,2750,2745,365
|
|
20240329,121600,2181849100,2750,2745,2750,2745,1570
|
|
20240329,121500,2177531690,2745,2750,2750,2745,3079
|
|
20240329,121400,2169064465,2750,2750,2750,2750,0
|
|
20240329,121300,2169064465,2750,2740,2750,2740,606
|
|
20240329,121200,2167400665,2740,2750,2750,2735,25338
|
|
20240329,121100,2098000370,2750,2765,2765,2750,24293
|
|
20240329,121000,2031133420,2765,2765,2765,2760,616
|
|
20240329,120900,2029432680,2765,2760,2765,2755,649
|
|
20240329,120800,2027641025,2760,2760,2760,2760,1005
|
|
20240329,120700,2024867225,2755,2755,2755,2755,340
|
|
20240329,120600,2023930525,2755,2765,2770,2755,9993
|
|
20240329,120500,1996316070,2770,2765,2770,2765,1052
|
|
20240329,120400,1993407040,2770,2780,2780,2770,481
|
|
20240329,120300,1992074650,2770,2775,2780,2770,3080
|
|
20240329,120200,1983540615,2775,2790,2790,2775,5185
|
|
20240329,120100,1969139290,2790,2790,2790,2790,218
|
|
20240329,120000,1968531070,2790,2790,2790,2790,1712
|
|
20240329,115900,1963754590,2790,2790,2790,2790,2122
|
|
20240329,115800,1957834210,2790,2785,2790,2785,411
|
|
20240329,115700,1956689470,2785,2785,2785,2785,1093
|
|
20240329,115600,1953645465,2785,2790,2790,2780,1097
|
|
20240329,115500,1950589775,2790,2790,2790,2780,238
|
|
20240329,115400,1949925975,2775,2785,2790,2775,3210
|
|
20240329,115300,1940993450,2785,2785,2785,2785,1179
|
|
20240329,115200,1937709935,2785,2780,2785,2780,1120
|
|
20240329,115100,1934590840,2780,2775,2785,2775,1163
|
|
20240329,115000,1931352395,2780,2785,2785,2780,1633
|
|
20240329,114900,1926812650,2780,2785,2785,2775,1938
|
|
20240329,114800,1921425075,2785,2780,2785,2780,1179
|
|
20240329,114700,1918142040,2780,2785,2785,2780,1141
|
|
20240329,114600,1914968945,2780,2780,2785,2775,9234
|
|
20240329,114500,1889293305,2780,2790,2790,2780,1614
|
|
20240329,114400,1884795505,2790,2790,2790,2780,2174
|
|
20240329,114300,1878737195,2785,2790,2790,2785,1807
|
|
20240329,114200,1873697755,2785,2790,2790,2785,1326
|
|
20240329,114100,1870000115,2790,2790,2790,2790,1271
|
|
20240329,114000,1866454025,2785,2790,2790,2785,994
|
|
20240329,113900,1863680965,2790,2785,2790,2785,2597
|
|
20240329,113800,1856443370,2785,2785,2785,2785,1021
|
|
20240329,113700,1853599885,2785,2790,2790,2780,2660
|
|
20240329,113600,1846195030,2790,2785,2790,2785,3008
|
|
20240329,113500,1837808000,2790,2795,2795,2790,1638
|
|
20240329,113400,1833237365,2780,2790,2795,2780,11262
|
|
20240329,113300,1801897030,2790,2795,2795,2785,3912
|
|
20240329,113200,1790980320,2795,2795,2795,2795,1438
|
|
20240329,113100,1786961110,2790,2795,2795,2790,1584
|
|
20240329,113000,1782535080,2790,2790,2795,2790,1528
|
|
20240329,112900,1778266625,2795,2790,2795,2790,1487
|
|
20240329,112800,1774110510,2795,2790,2795,2790,1338
|
|
20240329,112700,1770372090,2795,2790,2795,2790,1504
|
|
20240329,112600,1766170695,2790,2790,2795,2790,3351
|
|
20240329,112500,1756820750,2790,2790,2790,2785,1695
|
|
20240329,112400,1752093500,2790,2790,2790,2785,1541
|
|
20240329,112300,1747795625,2785,2785,2790,2785,1506
|
|
20240329,112200,1743596685,2790,2785,2790,2785,1938
|
|
20240329,112100,1738192925,2790,2790,2790,2785,1091
|
|
20240329,112000,1735149080,2790,2790,2790,2790,2136
|
|
20240329,111900,1729189640,2790,2785,2790,2785,5439
|
|
20240329,111800,1714041960,2780,2785,2785,2780,5446
|
|
20240329,111700,1698890355,2785,2790,2790,2780,1138
|
|
20240329,111600,1695716380,2785,2790,2790,2785,4048
|
|
20240329,111500,1684436230,2785,2790,2790,2785,4089
|
|
20240329,111400,1673029660,2790,2790,2790,2790,1289
|
|
20240329,111300,1669433350,2790,2795,2795,2790,4661
|
|
20240329,111200,1656428940,2795,2790,2795,2790,1940
|
|
20240329,111100,1651006885,2795,2795,2795,2795,1486
|
|
20240329,111000,1646853515,2795,2790,2795,2790,1201
|
|
20240329,110900,1643496745,2790,2795,2800,2790,1995
|
|
20240329,110800,1637924700,2795,2795,2795,2795,3557
|
|
20240329,110700,1627982885,2795,2795,2795,2795,2100
|
|
20240329,110600,1622113385,2790,2790,2790,2790,3310
|
|
20240329,110500,1612878485,2790,2795,2795,2790,1487
|
|
20240329,110400,1608725025,2795,2795,2795,2795,947
|
|
20240329,110300,1606078160,2795,2790,2795,2785,3370
|
|
20240329,110200,1596683515,2790,2790,2790,2785,980
|
|
20240329,110100,1593949325,2790,2790,2790,2790,1227
|
|
20240329,110000,1590525995,2785,2785,2785,2780,673
|
|
20240329,105900,1588651780,2790,2795,2795,2790,1308
|
|
20240329,105800,1584996380,2795,2795,2795,2795,1150
|
|
20240329,105700,1581782130,2790,2790,2795,2785,3098
|
|
20240329,105600,1573138590,2790,2790,2790,2785,3536
|
|
20240329,105500,1563281245,2795,2795,2795,2795,1531
|
|
20240329,105400,1559002100,2795,2795,2795,2790,1274
|
|
20240329,105300,1555442420,2795,2790,2795,2790,1895
|
|
20240329,105200,1550150630,2790,2795,2795,2790,2390
|
|
20240329,105100,1543477185,2800,2795,2800,2795,1080
|
|
20240329,105000,1540458580,2795,2790,2795,2780,4201
|
|
20240329,104900,1528754565,2790,2800,2800,2790,2368
|
|
20240329,104800,1522130160,2800,2800,2800,2800,4171
|
|
20240329,104700,1510451360,2800,2795,2800,2795,6006
|
|
20240329,104600,1493635520,2795,2790,2795,2790,3130
|
|
20240329,104500,1484887710,2785,2785,2785,2785,1445
|
|
20240329,104400,1480863385,2785,2785,2790,2785,1982
|
|
20240329,104300,1475342335,2790,2790,2790,2785,1183
|
|
20240329,104200,1472041785,2790,2785,2790,2785,1203
|
|
20240329,104100,1468686220,2790,2795,2795,2785,1076
|
|
20240329,104000,1465683640,2790,2785,2790,2775,2926
|
|
20240329,103900,1457536890,2780,2770,2780,2770,2300
|
|
20240329,103800,1451150885,2775,2780,2780,2775,1283
|
|
20240329,103700,1447585820,2780,2775,2780,2775,1624
|
|
20240329,103600,1443076460,2775,2780,2785,2770,6956
|
|
20240329,103500,1423735625,2780,2790,2790,2780,1808
|
|
20240329,103400,1418699425,2790,2790,2790,2790,1586
|
|
20240329,103300,1414274485,2785,2800,2800,2785,4994
|
|
20240329,103200,1400330695,2795,2795,2800,2790,5054
|
|
20240329,103100,1386199750,2790,2790,2795,2790,3010
|
|
20240329,103000,1377800575,2795,2795,2800,2790,7338
|
|
20240329,102900,1357275900,2795,2795,2800,2790,20533
|
|
20240329,102800,1299831615,2795,2785,2795,2785,18230
|
|
20240329,102700,1248975010,2785,2760,2785,2760,17575
|
|
20240329,102600,1200119740,2770,2770,2770,2760,6686
|
|
20240329,102500,1181658985,2770,2770,2770,2765,209
|
|
20240329,102400,1181080060,2765,2770,2770,2765,659
|
|
20240329,102300,1179256615,2770,2765,2770,2765,517
|
|
20240329,102200,1177826475,2770,2775,2775,2765,297
|
|
20240329,102100,1177003165,2765,2770,2775,2765,1186
|
|
20240329,102000,1173723275,2775,2770,2775,2770,542
|
|
20240329,101900,1172219480,2770,2765,2770,2765,266
|
|
20240329,101800,1171482710,2765,2760,2765,2760,3490
|
|
20240329,101700,1161847680,2760,2760,2760,2755,8355
|
|
20240329,101600,1138788530,2760,2760,2760,2760,212
|
|
20240329,101500,1138203410,2760,2760,2760,2755,3770
|
|
20240329,101400,1127813210,2760,2760,2760,2755,1135
|
|
20240329,101300,1124685610,2760,2760,2760,2760,27
|
|
20240329,101200,1124611090,2755,2755,2755,2755,500
|
|
20240329,101100,1123233590,2755,2755,2755,2755,2
|
|
20240329,101000,1123228080,2755,2760,2760,2755,101
|
|
20240329,100900,1122949820,2755,2755,2755,2755,0
|
|
20240329,100800,1122949820,2755,2755,2755,2755,2130
|
|
20240329,100700,1117081670,2755,2755,2760,2755,4122
|
|
20240329,100600,1105725475,2755,2760,2760,2755,618
|
|
20240329,100500,1104020155,2760,2760,2760,2755,845
|
|
20240329,100400,1101692140,2760,2765,2765,2755,4187
|
|
20240329,100300,1090140840,2770,2770,2770,2770,19
|
|
20240329,100200,1090088210,2770,2765,2770,2760,1208
|
|
20240329,100100,1086746100,2765,2765,2765,2760,9729
|
|
20240329,100000,1059845465,2765,2765,2765,2765,992
|
|
20240329,095900,1057102585,2765,2765,2765,2760,1120
|
|
20240329,095800,1054008880,2760,2765,2765,2760,127
|
|
20240329,095700,1053657730,2760,2765,2765,2760,665
|
|
20240329,095600,1051820505,2765,2770,2770,2765,1155
|
|
20240329,095500,1048625695,2770,2770,2770,2765,1003
|
|
20240329,095400,1045852370,2775,2770,2775,2765,191
|
|
20240329,095300,1045323075,2770,2770,2775,2770,5688
|
|
20240329,095200,1029566805,2770,2780,2780,2770,399
|
|
20240329,095100,1028457675,2780,2770,2780,2770,4184
|
|
20240329,095000,1016847935,2770,2780,2780,2765,404
|
|
20240329,094900,1015728305,2780,2775,2780,2770,13763
|
|
20240329,094800,977585065,2775,2775,2775,2770,1382
|
|
20240329,094700,973753050,2775,2765,2775,2760,16355
|
|
20240329,094600,928499335,2760,2755,2760,2755,2097
|
|
20240329,094500,922712960,2755,2750,2755,2745,12558
|
|
20240329,094400,888130695,2750,2750,2750,2745,644
|
|
20240329,094300,886359700,2745,2750,2755,2745,2955
|
|
20240329,094200,878240090,2750,2750,2755,2750,2094
|
|
20240329,094100,872481365,2755,2755,2755,2750,649
|
|
20240329,094000,870696540,2755,2755,2755,2750,538
|
|
20240329,093900,869214850,2755,2750,2755,2750,13
|
|
20240329,093800,869179055,2750,2755,2755,2750,80
|
|
20240329,093700,868958965,2755,2755,2755,2755,584
|
|
20240329,093600,867350045,2755,2760,2760,2755,1080
|
|
20240329,093500,864370305,2760,2755,2760,2755,107
|
|
20240329,093400,864075490,2750,2750,2755,2750,3184
|
|
20240329,093300,855319185,2750,2755,2755,2750,138
|
|
20240329,093200,854939135,2750,2750,2750,2750,1594
|
|
20240329,093100,850555635,2750,2750,2750,2750,774
|
|
20240329,093000,848427135,2750,2770,2770,2745,11829
|
|
20240329,092900,815895975,2765,2745,2765,2745,1808
|
|
20240329,092800,810916010,2745,2745,2745,2745,3583
|
|
20240329,092700,801080675,2745,2745,2745,2740,149
|
|
20240329,092600,800671750,2740,2740,2740,2735,2780
|
|
20240329,092500,793062000,2740,2735,2740,2735,743
|
|
20240329,092400,791029380,2735,2740,2740,2735,837
|
|
20240329,092300,788736505,2740,2740,2740,2740,1439
|
|
20240329,092200,784793645,2740,2740,2745,2740,1570
|
|
20240329,092100,780491585,2745,2735,2745,2735,20737
|
|
20240329,092000,723774815,2735,2730,2735,2730,13568
|
|
20240329,091900,686681935,2730,2735,2740,2730,10235
|
|
20240329,091800,658716610,2740,2745,2745,2735,8402
|
|
20240329,091700,635734435,2730,2735,2745,2730,25337
|
|
20240329,091600,566442830,2735,2745,2745,2735,21700
|
|
20240329,091500,507048925,2745,2740,2745,2740,1954
|
|
20240329,091400,501694795,2740,2740,2740,2735,1301
|
|
20240329,091300,498130155,2735,2740,2740,2735,7605
|
|
20240329,091200,477292470,2740,2750,2750,2740,8621
|
|
20240329,091100,453626605,2750,2755,2755,2750,12453
|
|
20240329,091000,419375555,2750,2750,2755,2745,7938
|
|
20240329,090900,397562380,2750,2755,2755,2750,2047
|
|
20240329,090800,391931375,2750,2755,2755,2745,21320
|
|
20240329,090700,333279295,2755,2760,2765,2755,1926
|
|
20240329,090600,327968435,2760,2760,2765,2750,18730
|
|
20240329,090500,276363240,2760,2765,2770,2755,4164
|
|
20240329,090400,264857240,2765,2770,2770,2755,17052
|
|
20240329,090300,217794280,2770,2785,2795,2750,15146
|
|
20240329,090200,175837795,2790,2815,2815,2785,14729
|
|
20240329,090100,134584925,2800,2800,2820,2795,31425
|
|
20240329,090000,46344800,2795,2780,2800,2775,16507
|