675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,201100,2914983275,2500,2500,2500,2500,0
|
|
20240327,201000,2914983275,2500,2500,2500,2500,0
|
|
20240327,200900,2914983275,2500,2500,2500,2500,0
|
|
20240327,200800,2914983275,2500,2500,2500,2500,0
|
|
20240327,200700,2914983275,2500,2500,2500,2500,0
|
|
20240327,200600,2914983275,2500,2500,2500,2500,0
|
|
20240327,200500,2914983275,2500,2500,2500,2500,0
|
|
20240327,200400,2914983275,2500,2500,2500,2500,0
|
|
20240327,200300,2914983275,2500,2500,2500,2500,0
|
|
20240327,200200,2914983275,2500,2500,2500,2500,0
|
|
20240327,200100,2914983275,2500,2500,2500,2500,0
|
|
20240327,200000,2914983275,2500,2500,2500,2500,0
|
|
20240327,195900,2914983275,2500,2500,2500,2500,0
|
|
20240327,195800,2914983275,2500,2500,2500,2500,0
|
|
20240327,195700,2914983275,2500,2500,2500,2500,0
|
|
20240327,195600,2914983275,2500,2500,2500,2500,0
|
|
20240327,195500,2914983275,2500,2500,2500,2500,0
|
|
20240327,195400,2914983275,2500,2500,2500,2500,0
|
|
20240327,195300,2914983275,2500,2500,2500,2500,0
|
|
20240327,195200,2914983275,2500,2500,2500,2500,0
|
|
20240327,195100,2914983275,2500,2500,2500,2500,0
|
|
20240327,195000,2914983275,2500,2500,2500,2500,0
|
|
20240327,194900,2914983275,2500,2500,2500,2500,0
|
|
20240327,194800,2914983275,2500,2500,2500,2500,0
|
|
20240327,194700,2914983275,2500,2500,2500,2500,0
|
|
20240327,194600,2914983275,2500,2500,2500,2500,0
|
|
20240327,194500,2914983275,2500,2500,2500,2500,0
|
|
20240327,194400,2914983275,2500,2500,2500,2500,0
|
|
20240327,194300,2914983275,2500,2500,2500,2500,0
|
|
20240327,194200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,194100,2914983275,2500,2500,2500,2500,0
|
|
20240327,194000,2914983275,2500,2500,2500,2500,0
|
|
20240327,193900,2914983275,2500,2500,2500,2500,0
|
|
20240327,193800,2914983275,2500,2500,2500,2500,0
|
|
20240327,193700,2914983275,2500,2500,2500,2500,0
|
|
20240327,193600,2914983275,2500,2500,2500,2500,0
|
|
20240327,193500,2914983275,2500,2500,2500,2500,0
|
|
20240327,193400,2914983275,2500,2500,2500,2500,0
|
|
20240327,193300,2914983275,2500,2500,2500,2500,0
|
|
20240327,193200,2914983275,2500,2500,2500,2500,0
|
|
20240327,193100,2914983275,2500,2500,2500,2500,0
|
|
20240327,193000,2914983275,2500,2500,2500,2500,0
|
|
20240327,192900,2914983275,2500,2500,2500,2500,0
|
|
20240327,192800,2914983275,2500,2500,2500,2500,0
|
|
20240327,192700,2914983275,2500,2500,2500,2500,0
|
|
20240327,192600,2914983275,2500,2500,2500,2500,0
|
|
20240327,192500,2914983275,2500,2500,2500,2500,0
|
|
20240327,192400,2914983275,2500,2500,2500,2500,0
|
|
20240327,192300,2914983275,2500,2500,2500,2500,0
|
|
20240327,192200,2914983275,2500,2500,2500,2500,0
|
|
20240327,192100,2914983275,2500,2500,2500,2500,0
|
|
20240327,192000,2914983275,2500,2500,2500,2500,0
|
|
20240327,191900,2914983275,2500,2500,2500,2500,0
|
|
20240327,191800,2914983275,2500,2500,2500,2500,0
|
|
20240327,191700,2914983275,2500,2500,2500,2500,0
|
|
20240327,191600,2914983275,2500,2500,2500,2500,0
|
|
20240327,191500,2914983275,2500,2500,2500,2500,0
|
|
20240327,191400,2914983275,2500,2500,2500,2500,0
|
|
20240327,191300,2914983275,2500,2500,2500,2500,0
|
|
20240327,191200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,191100,2914983275,2500,2500,2500,2500,0
|
|
20240327,191000,2914983275,2500,2500,2500,2500,0
|
|
20240327,190900,2914983275,2500,2500,2500,2500,0
|
|
20240327,190800,2914983275,2500,2500,2500,2500,0
|
|
20240327,190700,2914983275,2500,2500,2500,2500,0
|
|
20240327,190600,2914983275,2500,2500,2500,2500,0
|
|
20240327,190500,2914983275,2500,2500,2500,2500,0
|
|
20240327,190400,2914983275,2500,2500,2500,2500,0
|
|
20240327,190300,2914983275,2500,2500,2500,2500,0
|
|
20240327,190200,2914983275,2500,2500,2500,2500,0
|
|
20240327,190100,2914983275,2500,2500,2500,2500,0
|
|
20240327,190000,2914983275,2500,2500,2500,2500,0
|
|
20240327,185900,2914983275,2500,2500,2500,2500,0
|
|
20240327,185800,2914983275,2500,2500,2500,2500,0
|
|
20240327,185700,2914983275,2500,2500,2500,2500,0
|
|
20240327,185600,2914983275,2500,2500,2500,2500,0
|
|
20240327,185500,2914983275,2500,2500,2500,2500,0
|
|
20240327,185400,2914983275,2500,2500,2500,2500,0
|
|
20240327,185300,2914983275,2500,2500,2500,2500,0
|
|
20240327,185200,2914983275,2500,2500,2500,2500,0
|
|
20240327,185100,2914983275,2500,2500,2500,2500,0
|
|
20240327,185000,2914983275,2500,2500,2500,2500,0
|
|
20240327,184900,2914983275,2500,2500,2500,2500,0
|
|
20240327,184800,2914983275,2500,2500,2500,2500,0
|
|
20240327,184700,2914983275,2500,2500,2500,2500,0
|
|
20240327,184600,2914983275,2500,2500,2500,2500,0
|
|
20240327,184500,2914983275,2500,2500,2500,2500,0
|
|
20240327,184400,2914983275,2500,2500,2500,2500,0
|
|
20240327,184300,2914983275,2500,2500,2500,2500,0
|
|
20240327,184200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,184100,2914983275,2500,2500,2500,2500,0
|
|
20240327,184000,2914983275,2500,2500,2500,2500,0
|
|
20240327,183900,2914983275,2500,2500,2500,2500,0
|
|
20240327,183800,2914983275,2500,2500,2500,2500,0
|
|
20240327,183700,2914983275,2500,2500,2500,2500,0
|
|
20240327,183600,2914983275,2500,2500,2500,2500,0
|
|
20240327,183500,2914983275,2500,2500,2500,2500,0
|
|
20240327,183400,2914983275,2500,2500,2500,2500,0
|
|
20240327,183300,2914983275,2500,2500,2500,2500,0
|
|
20240327,183200,2914983275,2500,2500,2500,2500,0
|
|
20240327,183100,2914983275,2500,2500,2500,2500,0
|
|
20240327,183000,2914983275,2500,2500,2500,2500,0
|
|
20240327,182900,2914983275,2500,2500,2500,2500,0
|
|
20240327,182800,2914983275,2500,2500,2500,2500,0
|
|
20240327,182700,2914983275,2500,2500,2500,2500,0
|
|
20240327,182600,2914983275,2500,2500,2500,2500,0
|
|
20240327,182500,2914983275,2500,2500,2500,2500,0
|
|
20240327,182400,2914983275,2500,2500,2500,2500,0
|
|
20240327,182300,2914983275,2500,2500,2500,2500,0
|
|
20240327,182200,2914983275,2500,2500,2500,2500,0
|
|
20240327,182100,2914983275,2500,2500,2500,2500,0
|
|
20240327,182000,2914983275,2500,2500,2500,2500,0
|
|
20240327,181900,2914983275,2500,2500,2500,2500,0
|
|
20240327,181800,2914983275,2500,2500,2500,2500,0
|
|
20240327,181700,2914983275,2500,2500,2500,2500,0
|
|
20240327,181600,2914983275,2500,2500,2500,2500,0
|
|
20240327,181500,2914983275,2500,2500,2500,2500,0
|
|
20240327,181400,2914983275,2500,2500,2500,2500,0
|
|
20240327,181300,2914983275,2500,2500,2500,2500,0
|
|
20240327,181200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,181100,2914983275,2500,2500,2500,2500,0
|
|
20240327,181000,2914983275,2500,2500,2500,2500,0
|
|
20240327,180900,2914983275,2500,2500,2500,2500,0
|
|
20240327,180800,2914983275,2500,2500,2500,2500,0
|
|
20240327,180700,2914983275,2500,2500,2500,2500,0
|
|
20240327,180600,2914983275,2500,2500,2500,2500,0
|
|
20240327,180500,2914983275,2500,2500,2500,2500,0
|
|
20240327,180400,2914983275,2500,2500,2500,2500,0
|
|
20240327,180300,2914983275,2500,2500,2500,2500,0
|
|
20240327,180200,2914983275,2500,2500,2500,2500,0
|
|
20240327,180100,2914983275,2500,2500,2500,2500,0
|
|
20240327,180000,2914983275,2500,2500,2500,2500,0
|
|
20240327,175900,2914983275,2500,2500,2500,2500,0
|
|
20240327,175800,2914983275,2500,2500,2500,2500,0
|
|
20240327,175700,2914983275,2500,2500,2500,2500,0
|
|
20240327,175600,2914983275,2500,2500,2500,2500,0
|
|
20240327,175500,2914983275,2500,2500,2500,2500,0
|
|
20240327,175400,2914983275,2500,2500,2500,2500,0
|
|
20240327,175300,2914983275,2500,2500,2500,2500,0
|
|
20240327,175200,2914983275,2500,2500,2500,2500,0
|
|
20240327,175100,2914983275,2500,2500,2500,2500,0
|
|
20240327,175000,2914983275,2500,2500,2500,2500,0
|
|
20240327,174900,2914983275,2500,2500,2500,2500,0
|
|
20240327,174800,2914983275,2500,2500,2500,2500,0
|
|
20240327,174700,2914983275,2500,2500,2500,2500,0
|
|
20240327,174600,2914983275,2500,2500,2500,2500,0
|
|
20240327,174500,2914983275,2500,2500,2500,2500,0
|
|
20240327,174400,2914983275,2500,2500,2500,2500,0
|
|
20240327,174300,2914983275,2500,2500,2500,2500,0
|
|
20240327,174200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,174100,2914983275,2500,2500,2500,2500,0
|
|
20240327,174000,2914983275,2500,2500,2500,2500,0
|
|
20240327,173900,2914983275,2500,2500,2500,2500,0
|
|
20240327,173800,2914983275,2500,2500,2500,2500,0
|
|
20240327,173700,2914983275,2500,2500,2500,2500,0
|
|
20240327,173600,2914983275,2500,2500,2500,2500,0
|
|
20240327,173500,2914983275,2500,2500,2500,2500,0
|
|
20240327,173400,2914983275,2500,2500,2500,2500,0
|
|
20240327,173300,2914983275,2500,2500,2500,2500,0
|
|
20240327,173200,2914983275,2500,2500,2500,2500,0
|
|
20240327,173100,2914983275,2500,2500,2500,2500,0
|
|
20240327,173000,2914983275,2500,2500,2500,2500,0
|
|
20240327,172900,2914983275,2500,2500,2500,2500,0
|
|
20240327,172800,2914983275,2500,2500,2500,2500,0
|
|
20240327,172700,2914983275,2500,2500,2500,2500,0
|
|
20240327,172600,2914983275,2500,2500,2500,2500,0
|
|
20240327,172500,2914983275,2500,2500,2500,2500,0
|
|
20240327,172400,2914983275,2500,2500,2500,2500,0
|
|
20240327,172300,2914983275,2500,2500,2500,2500,0
|
|
20240327,172200,2914983275,2500,2500,2500,2500,0
|
|
20240327,172100,2914983275,2500,2500,2500,2500,0
|
|
20240327,172000,2914983275,2500,2500,2500,2500,0
|
|
20240327,171900,2914983275,2500,2500,2500,2500,0
|
|
20240327,171800,2914983275,2500,2500,2500,2500,0
|
|
20240327,171700,2914983275,2500,2500,2500,2500,0
|
|
20240327,171600,2914983275,2500,2500,2500,2500,0
|
|
20240327,171500,2914983275,2500,2500,2500,2500,0
|
|
20240327,171400,2914983275,2500,2500,2500,2500,0
|
|
20240327,171300,2914983275,2500,2500,2500,2500,0
|
|
20240327,171200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,171100,2914983275,2500,2500,2500,2500,0
|
|
20240327,171000,2914983275,2500,2500,2500,2500,0
|
|
20240327,170900,2914983275,2500,2500,2500,2500,0
|
|
20240327,170800,2914983275,2500,2500,2500,2500,0
|
|
20240327,170700,2914983275,2500,2500,2500,2500,0
|
|
20240327,170600,2914983275,2500,2500,2500,2500,0
|
|
20240327,170500,2914983275,2500,2500,2500,2500,0
|
|
20240327,170400,2914983275,2500,2500,2500,2500,0
|
|
20240327,170300,2914983275,2500,2500,2500,2500,0
|
|
20240327,170200,2914983275,2500,2500,2500,2500,0
|
|
20240327,170100,2914983275,2500,2500,2500,2500,0
|
|
20240327,170000,2914983275,2500,2500,2500,2500,0
|
|
20240327,165900,2914983275,2500,2500,2500,2500,0
|
|
20240327,165800,2914983275,2500,2500,2500,2500,0
|
|
20240327,165700,2914983275,2500,2500,2500,2500,0
|
|
20240327,165600,2914983275,2500,2500,2500,2500,0
|
|
20240327,165500,2914983275,2500,2500,2500,2500,0
|
|
20240327,165400,2914983275,2500,2500,2500,2500,0
|
|
20240327,165300,2914983275,2500,2500,2500,2500,0
|
|
20240327,165200,2914983275,2500,2500,2500,2500,0
|
|
20240327,165100,2914983275,2500,2500,2500,2500,0
|
|
20240327,165000,2914983275,2500,2500,2500,2500,0
|
|
20240327,164900,2914983275,2500,2500,2500,2500,0
|
|
20240327,164800,2914983275,2500,2500,2500,2500,0
|
|
20240327,164700,2914983275,2500,2500,2500,2500,0
|
|
20240327,164600,2914983275,2500,2500,2500,2500,0
|
|
20240327,164500,2914983275,2500,2500,2500,2500,0
|
|
20240327,164400,2914983275,2500,2500,2500,2500,0
|
|
20240327,164300,2914983275,2500,2500,2500,2500,0
|
|
20240327,164200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,164100,2914983275,2500,2500,2500,2500,0
|
|
20240327,164000,2914983275,2500,2500,2500,2500,0
|
|
20240327,163900,2914983275,2500,2500,2500,2500,0
|
|
20240327,163800,2914983275,2500,2500,2500,2500,0
|
|
20240327,163700,2914983275,2500,2500,2500,2500,0
|
|
20240327,163600,2914983275,2500,2500,2500,2500,0
|
|
20240327,163500,2914983275,2500,2500,2500,2500,0
|
|
20240327,163400,2914983275,2500,2500,2500,2500,0
|
|
20240327,163300,2914983275,2500,2500,2500,2500,0
|
|
20240327,163200,2914983275,2500,2500,2500,2500,0
|
|
20240327,163100,2914983275,2500,2500,2500,2500,0
|
|
20240327,163000,2914983275,2500,2500,2500,2500,0
|
|
20240327,162900,2914983275,2500,2500,2500,2500,0
|
|
20240327,162800,2914983275,2500,2500,2500,2500,0
|
|
20240327,162700,2914983275,2500,2500,2500,2500,0
|
|
20240327,162600,2914983275,2500,2500,2500,2500,0
|
|
20240327,162500,2914983275,2500,2500,2500,2500,0
|
|
20240327,162400,2914983275,2500,2500,2500,2500,0
|
|
20240327,162300,2914983275,2500,2500,2500,2500,0
|
|
20240327,162200,2914983275,2500,2500,2500,2500,0
|
|
20240327,162100,2914983275,2500,2500,2500,2500,0
|
|
20240327,162000,2914983275,2500,2500,2500,2500,0
|
|
20240327,161900,2914983275,2500,2500,2500,2500,0
|
|
20240327,161800,2914983275,2500,2500,2500,2500,0
|
|
20240327,161700,2914983275,2500,2500,2500,2500,0
|
|
20240327,161600,2914983275,2500,2500,2500,2500,0
|
|
20240327,161500,2914983275,2500,2500,2500,2500,0
|
|
20240327,161400,2914983275,2500,2500,2500,2500,0
|
|
20240327,161300,2914983275,2500,2500,2500,2500,0
|
|
20240327,161200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,161100,2914983275,2500,2500,2500,2500,0
|
|
20240327,161000,2914983275,2500,2500,2500,2500,0
|
|
20240327,160900,2914983275,2500,2500,2500,2500,0
|
|
20240327,160800,2914983275,2500,2500,2500,2500,0
|
|
20240327,160700,2914983275,2500,2500,2500,2500,0
|
|
20240327,160600,2914983275,2500,2500,2500,2500,0
|
|
20240327,160500,2914983275,2500,2500,2500,2500,0
|
|
20240327,160400,2914983275,2500,2500,2500,2500,0
|
|
20240327,160300,2914983275,2500,2500,2500,2500,0
|
|
20240327,160200,2914983275,2500,2500,2500,2500,0
|
|
20240327,160100,2914983275,2500,2500,2500,2500,0
|
|
20240327,160000,2914983275,2500,2500,2500,2500,0
|
|
20240327,155900,2914983275,2500,2500,2500,2500,0
|
|
20240327,155800,2914983275,2500,2500,2500,2500,0
|
|
20240327,155700,2914983275,2500,2500,2500,2500,0
|
|
20240327,155600,2914983275,2500,2500,2500,2500,0
|
|
20240327,155500,2914983275,2500,2500,2500,2500,0
|
|
20240327,155400,2914983275,2500,2500,2500,2500,0
|
|
20240327,155300,2914983275,2500,2500,2500,2500,0
|
|
20240327,155200,2914983275,2500,2500,2500,2500,0
|
|
20240327,155100,2914983275,2500,2500,2500,2500,0
|
|
20240327,155000,2914983275,2500,2500,2500,2500,0
|
|
20240327,154900,2914983275,2500,2500,2500,2500,0
|
|
20240327,154800,2914983275,2500,2500,2500,2500,0
|
|
20240327,154700,2914983275,2500,2500,2500,2500,0
|
|
20240327,154600,2914983275,2500,2500,2500,2500,0
|
|
20240327,154500,2914983275,2500,2500,2500,2500,0
|
|
20240327,154400,2914983275,2500,2500,2500,2500,0
|
|
20240327,154300,2914983275,2500,2500,2500,2500,0
|
|
20240327,154200,2914983275,2500,2500,2500,2500,11815
|
|
20240327,154100,2914983275,2500,2500,2500,2500,0
|
|
20240327,154000,2914983275,2500,2500,2500,2500,0
|
|
20240327,153900,2914983275,2500,2500,2500,2500,0
|
|
20240327,153800,2914983275,2500,2500,2500,2500,0
|
|
20240327,153700,2914983275,2500,2500,2500,2500,0
|
|
20240327,153600,2914983275,2500,2500,2500,2500,0
|
|
20240327,153500,2914983275,2500,2500,2500,2500,0
|
|
20240327,153400,2914983275,2500,2500,2500,2500,0
|
|
20240327,153300,2914983275,2500,2500,2500,2500,0
|
|
20240327,153200,2914983275,2500,2500,2500,2500,0
|
|
20240327,153100,2914983275,2500,2500,2500,2500,0
|
|
20240327,153000,2914983275,2500,2500,2500,2500,11815
|
|
20240327,152900,2885445775,2505,2505,2505,2505,0
|
|
20240327,152800,2885445775,2505,2505,2505,2505,0
|
|
20240327,152700,2885445775,2505,2505,2505,2505,0
|
|
20240327,152600,2885445775,2505,2505,2505,2505,0
|
|
20240327,152500,2885445775,2505,2505,2505,2505,0
|
|
20240327,152400,2885445775,2505,2505,2505,2505,0
|
|
20240327,152300,2885445775,2505,2505,2505,2505,0
|
|
20240327,152200,2885445775,2505,2505,2505,2505,0
|
|
20240327,152100,2885445775,2505,2505,2505,2505,0
|
|
20240327,152000,2885445775,2505,2505,2505,2505,0
|
|
20240327,151900,2885445775,2505,2505,2505,2500,4419
|
|
20240327,151800,2874382820,2505,2505,2505,2495,432
|
|
20240327,151700,2873302960,2505,2505,2505,2500,3499
|
|
20240327,151600,2864554465,2505,2505,2510,2500,1635
|
|
20240327,151500,2860459185,2510,2510,2510,2510,512
|
|
20240327,151400,2859174065,2510,2510,2510,2510,2545
|
|
20240327,151300,2852786115,2510,2510,2510,2510,551
|
|
20240327,151200,2851403105,2505,2510,2510,2505,688
|
|
20240327,151100,2849677665,2510,2510,2510,2505,423
|
|
20240327,151000,2848616440,2515,2510,2525,2510,34
|
|
20240327,150900,2848530975,2525,2525,2525,2515,511
|
|
20240327,150800,2847244975,2530,2525,2530,2525,4296
|
|
20240327,150700,2836397570,2525,2525,2525,2515,2329
|
|
20240327,150600,2830536905,2525,2515,2530,2515,89
|
|
20240327,150500,2830312205,2530,2520,2530,2515,1494
|
|
20240327,150400,2826542855,2520,2520,2530,2520,1583
|
|
20240327,150300,2822541155,2525,2530,2530,2525,267
|
|
20240327,150200,2821866685,2530,2530,2530,2525,3429
|
|
20240327,150100,2813208425,2530,2525,2530,2525,1875
|
|
20240327,150000,2808474035,2525,2520,2530,2520,901
|
|
20240327,145900,2806197280,2525,2515,2525,2505,1212
|
|
20240327,145800,2803149950,2515,2530,2530,2515,96
|
|
20240327,145700,2802908315,2530,2530,2535,2525,2355
|
|
20240327,145600,2796949325,2530,2520,2530,2495,16033
|
|
20240327,145500,2756707875,2520,2535,2535,2520,6003
|
|
20240327,145400,2741565675,2535,2535,2535,2535,450
|
|
20240327,145300,2740424925,2535,2535,2535,2535,799
|
|
20240327,145200,2738399460,2535,2535,2535,2530,350
|
|
20240327,145100,2737512280,2535,2535,2535,2535,400
|
|
20240327,145000,2736498280,2535,2535,2535,2530,711
|
|
20240327,144900,2734695970,2535,2535,2535,2535,323
|
|
20240327,144800,2733877165,2535,2530,2535,2530,1672
|
|
20240327,144700,2729639395,2535,2535,2535,2525,1424
|
|
20240327,144600,2726031685,2535,2535,2535,2535,184
|
|
20240327,144500,2725565245,2535,2535,2535,2530,647
|
|
20240327,144400,2723925170,2535,2530,2535,2525,399
|
|
20240327,144300,2722914125,2535,2535,2535,2530,439
|
|
20240327,144200,2721801535,2535,2530,2535,2525,735
|
|
20240327,144100,2719941960,2530,2530,2535,2530,638
|
|
20240327,144000,2718325860,2535,2535,2540,2530,492
|
|
20240327,143900,2717078590,2535,2530,2535,2530,409
|
|
20240327,143800,2716043755,2530,2520,2530,2520,219
|
|
20240327,143700,2715490825,2525,2525,2525,2515,5441
|
|
20240327,143600,2701801610,2520,2525,2525,2520,745
|
|
20240327,143500,2699920565,2530,2525,2530,2525,87
|
|
20240327,143400,2699700480,2530,2535,2540,2525,1913
|
|
20240327,143300,2694865475,2535,2540,2540,2530,1057
|
|
20240327,143200,2692186510,2540,2540,2540,2530,306
|
|
20240327,143100,2691410745,2540,2540,2540,2535,1015
|
|
20240327,143000,2688834765,2540,2540,2540,2540,352
|
|
20240327,142900,2687940685,2540,2530,2540,2530,162
|
|
20240327,142800,2687529765,2540,2540,2540,2535,1452
|
|
20240327,142700,2683846995,2540,2535,2540,2535,684
|
|
20240327,142600,2682113050,2535,2535,2535,2530,409
|
|
20240327,142500,2681076480,2535,2530,2535,2530,728
|
|
20240327,142400,2679232745,2530,2530,2530,2515,2283
|
|
20240327,142300,2673478750,2520,2530,2530,2520,770
|
|
20240327,142200,2671537665,2530,2530,2535,2530,1267
|
|
20240327,142100,2668328805,2535,2540,2540,2535,20
|
|
20240327,142000,2668278100,2530,2540,2540,2530,739
|
|
20240327,141900,2666402420,2540,2535,2540,2530,546
|
|
20240327,141800,2665017915,2535,2535,2535,2535,290
|
|
20240327,141700,2664282765,2535,2535,2535,2530,549
|
|
20240327,141600,2662891120,2535,2525,2535,2520,417
|
|
20240327,141500,2661835015,2535,2530,2535,2530,404
|
|
20240327,141400,2660811625,2535,2530,2535,2520,1141
|
|
20240327,141300,2657931230,2530,2530,2530,2520,1558
|
|
20240327,141200,2653997600,2530,2530,2530,2520,903
|
|
20240327,141100,2651718330,2520,2530,2530,2520,855
|
|
20240327,141000,2649563480,2520,2530,2530,2520,2698
|
|
20240327,140900,2642760715,2530,2530,2530,2525,124
|
|
20240327,140800,2642447045,2530,2525,2530,2520,1757
|
|
20240327,140700,2638015440,2525,2535,2535,2520,2435
|
|
20240327,140600,2631872000,2535,2535,2535,2530,11072
|
|
20240327,140500,2603859540,2535,2535,2540,2530,2386
|
|
20240327,140400,2597808990,2540,2540,2540,2535,89
|
|
20240327,140300,2597583180,2540,2540,2540,2535,805
|
|
20240327,140200,2595538935,2540,2545,2545,2540,1448
|
|
20240327,140100,2591855500,2545,2540,2545,2535,2852
|
|
20240327,140000,2584624610,2540,2545,2545,2535,701
|
|
20240327,135900,2582842340,2545,2540,2545,2540,395
|
|
20240327,135800,2581839035,2540,2545,2545,2540,293
|
|
20240327,135700,2581094735,2540,2545,2545,2540,6093
|
|
20240327,135600,2565615995,2545,2540,2545,2535,4144
|
|
20240327,135500,2555085795,2545,2535,2545,2535,2285
|
|
20240327,135400,2549283235,2545,2540,2545,2535,1363
|
|
20240327,135300,2545825955,2540,2545,2545,2535,3002
|
|
20240327,135200,2538206025,2545,2550,2550,2540,2609
|
|
20240327,135100,2531578715,2550,2545,2550,2540,3191
|
|
20240327,135000,2523457770,2545,2540,2545,2540,106
|
|
20240327,134900,2523188005,2545,2550,2550,2540,441
|
|
20240327,134800,2522064435,2550,2540,2550,2540,2319
|
|
20240327,134700,2516172775,2540,2540,2540,2530,115
|
|
20240327,134600,2515881395,2540,2540,2540,2535,953
|
|
20240327,134500,2513460860,2540,2535,2540,2530,714
|
|
20240327,134400,2511649060,2535,2535,2535,2530,1613
|
|
20240327,134300,2507560395,2535,2530,2535,2530,170
|
|
20240327,134200,2507130195,2530,2525,2530,2520,146
|
|
20240327,134100,2506761540,2525,2525,2530,2520,528
|
|
20240327,134000,2505428880,2530,2530,2530,2525,586
|
|
20240327,133900,2503946950,2530,2530,2530,2510,2091
|
|
20240327,133800,2498679435,2530,2540,2540,2530,105
|
|
20240327,133700,2498413730,2515,2545,2550,2515,13494
|
|
20240327,133600,2464358345,2550,2550,2550,2540,1502
|
|
20240327,133500,2460530935,2550,2550,2550,2550,5
|
|
20240327,133400,2460518185,2545,2545,2550,2540,6131
|
|
20240327,133300,2444937750,2545,2550,2550,2545,2172
|
|
20240327,133200,2439408465,2550,2550,2550,2545,1299
|
|
20240327,133100,2436101090,2550,2550,2550,2550,797
|
|
20240327,133000,2434068740,2550,2550,2550,2550,763
|
|
20240327,132900,2432123090,2550,2545,2550,2545,100
|
|
20240327,132800,2431868205,2550,2550,2550,2545,848
|
|
20240327,132700,2429706355,2550,2550,2555,2545,400
|
|
20240327,132600,2428686410,2550,2555,2555,2545,1960
|
|
20240327,132500,2423695905,2555,2550,2555,2545,731
|
|
20240327,132400,2421832275,2550,2550,2550,2550,13
|
|
20240327,132300,2421799125,2550,2550,2550,2550,585
|
|
20240327,132200,2420307375,2550,2550,2555,2545,3524
|
|
20240327,132100,2411321245,2555,2555,2555,2555,667
|
|
20240327,132000,2409617060,2555,2555,2555,2555,114
|
|
20240327,131900,2409325790,2555,2555,2560,2555,1428
|
|
20240327,131800,2405674135,2560,2550,2560,2550,1404
|
|
20240327,131700,2402081815,2555,2550,2555,2550,2434
|
|
20240327,131600,2395865025,2555,2560,2560,2550,5039
|
|
20240327,131500,2382965340,2555,2555,2555,2555,2622
|
|
20240327,131400,2376266130,2555,2550,2555,2550,7351
|
|
20240327,131300,2357508625,2550,2550,2550,2550,576
|
|
20240327,131200,2356039825,2550,2550,2555,2550,3197
|
|
20240327,131100,2347885970,2555,2550,2555,2550,2000
|
|
20240327,131000,2342785585,2550,2545,2555,2545,12823
|
|
20240327,130900,2310064580,2545,2535,2545,2535,11388
|
|
20240327,130800,2281143680,2530,2525,2530,2525,631
|
|
20240327,130700,2279548560,2525,2525,2525,2525,533
|
|
20240327,130600,2278202735,2520,2525,2530,2520,2450
|
|
20240327,130500,2272007495,2525,2510,2525,2510,392
|
|
20240327,130400,2271023455,2500,2510,2510,2490,12578
|
|
20240327,130300,2239601305,2495,2520,2520,2495,10515
|
|
20240327,130200,2213301520,2520,2525,2525,2520,1374
|
|
20240327,130100,2209835570,2525,2520,2525,2520,452
|
|
20240327,130000,2208695255,2520,2520,2520,2510,2393
|
|
20240327,125900,2202684285,2520,2525,2525,2520,256
|
|
20240327,125800,2202037905,2530,2530,2530,2530,718
|
|
20240327,125700,2200221365,2510,2525,2535,2510,10645
|
|
20240327,125600,2173468680,2525,2525,2525,2520,274
|
|
20240327,125500,2172776900,2520,2520,2525,2520,604
|
|
20240327,125400,2171254465,2520,2520,2525,2520,1349
|
|
20240327,125300,2167851815,2525,2525,2525,2520,1504
|
|
20240327,125200,2164056730,2530,2530,2530,2530,646
|
|
20240327,125100,2162422350,2535,2535,2535,2530,450
|
|
20240327,125000,2161281650,2535,2530,2535,2530,242
|
|
20240327,124900,2160668680,2530,2530,2530,2525,516
|
|
20240327,124800,2159363270,2525,2525,2525,2525,430
|
|
20240327,124700,2158277520,2525,2525,2525,2525,686
|
|
20240327,124600,2156545370,2530,2530,2530,2530,22
|
|
20240327,124500,2156489710,2520,2530,2530,2520,1200
|
|
20240327,124400,2153461505,2525,2530,2530,2525,2073
|
|
20240327,124300,2148216890,2535,2530,2535,2530,572
|
|
20240327,124200,2146767435,2530,2530,2530,2530,692
|
|
20240327,124100,2145016675,2525,2525,2530,2525,739
|
|
20240327,124000,2143147840,2525,2520,2525,2520,603
|
|
20240327,123900,2141625865,2520,2520,2525,2520,98
|
|
20240327,123800,2141378850,2525,2515,2525,2515,132
|
|
20240327,123700,2141046260,2520,2520,2520,2505,3041
|
|
20240327,123600,2133413715,2515,2525,2525,2515,1313
|
|
20240327,123500,2130110635,2525,2520,2525,2520,262
|
|
20240327,123400,2129449155,2525,2530,2530,2525,799
|
|
20240327,123300,2127428040,2530,2525,2530,2520,308
|
|
20240327,123200,2126649835,2530,2525,2530,2520,1187
|
|
20240327,123100,2123658155,2525,2530,2530,2520,2504
|
|
20240327,123000,2117344795,2540,2525,2540,2525,3017
|
|
20240327,122900,2109726000,2535,2540,2540,2535,170
|
|
20240327,122800,2109294950,2535,2540,2540,2525,2603
|
|
20240327,122700,2102696985,2540,2540,2540,2530,3074
|
|
20240327,122600,2094902575,2535,2535,2535,2535,1230
|
|
20240327,122500,2091784525,2530,2535,2535,2530,150
|
|
20240327,122400,2091404600,2535,2535,2535,2535,19
|
|
20240327,122300,2091356435,2535,2530,2540,2530,1088
|
|
20240327,122200,2088598485,2530,2530,2530,2530,406
|
|
20240327,122100,2087571305,2535,2530,2540,2530,646
|
|
20240327,122000,2085934180,2545,2530,2545,2525,519
|
|
20240327,121900,2084622640,2525,2545,2550,2525,3293
|
|
20240327,121800,2076282990,2550,2550,2550,2550,86
|
|
20240327,121700,2076063690,2550,2545,2550,2545,732
|
|
20240327,121600,2074200660,2540,2535,2540,2535,352
|
|
20240327,121500,2073307155,2540,2545,2545,2540,188
|
|
20240327,121400,2072829185,2545,2540,2545,2540,1624
|
|
20240327,121300,2068696355,2540,2540,2540,2540,1
|
|
20240327,121200,2068693815,2535,2545,2545,2535,1926
|
|
20240327,121100,2063800635,2545,2540,2545,2540,1046
|
|
20240327,121000,2061141645,2545,2545,2545,2545,466
|
|
20240327,120900,2059955675,2545,2545,2545,2540,855
|
|
20240327,120800,2057779775,2540,2550,2550,2540,371
|
|
20240327,120700,2056836665,2550,2545,2550,2540,1697
|
|
20240327,120600,2052517455,2545,2545,2550,2545,693
|
|
20240327,120500,2050751510,2550,2550,2550,2550,317
|
|
20240327,120400,2049943160,2545,2550,2550,2545,187
|
|
20240327,120300,2049466895,2550,2550,2550,2550,726
|
|
20240327,120200,2047615595,2550,2545,2550,2540,789
|
|
20240327,120100,2045606930,2550,2545,2550,2545,558
|
|
20240327,120000,2044184530,2550,2550,2550,2540,491
|
|
20240327,115900,2042933660,2550,2545,2550,2545,22
|
|
20240327,115800,2042877630,2550,2550,2550,2550,177
|
|
20240327,115700,2042426280,2550,2550,2550,2545,1042
|
|
20240327,115600,2039769600,2535,2535,2535,2535,5
|
|
20240327,115500,2039756925,2550,2550,2550,2535,6147
|
|
20240327,115400,2024147120,2545,2545,2545,2545,525
|
|
20240327,115300,2022810995,2545,2545,2545,2545,625
|
|
20240327,115200,2021220370,2545,2545,2545,2540,456
|
|
20240327,115100,2020061675,2540,2545,2545,2540,131
|
|
20240327,115000,2019728485,2545,2540,2545,2540,1268
|
|
20240327,114900,2016501505,2540,2545,2545,2540,2046
|
|
20240327,114800,2011299445,2540,2540,2545,2540,688
|
|
20240327,114700,2009549095,2540,2535,2545,2535,1075
|
|
20240327,114600,2006818585,2540,2535,2540,2535,64
|
|
20240327,114500,2006656035,2540,2540,2540,2535,547
|
|
20240327,114400,2005267735,2535,2540,2540,2535,343
|
|
20240327,114300,2004396700,2535,2530,2540,2530,1028
|
|
20240327,114200,2001787215,2540,2540,2540,2525,95
|
|
20240327,114100,2001545940,2540,2540,2540,2525,4431
|
|
20240327,114000,1990351705,2540,2540,2545,2540,1079
|
|
20240327,113900,1987606015,2545,2545,2545,2545,80
|
|
20240327,113800,1987402415,2540,2540,2545,2540,1122
|
|
20240327,113700,1984552465,2540,2540,2540,2530,1790
|
|
20240327,113600,1980005885,2540,2545,2545,2540,479
|
|
20240327,113500,1978787765,2545,2540,2545,2540,3757
|
|
20240327,113400,1969229505,2540,2530,2540,2530,186
|
|
20240327,113300,1968758000,2530,2540,2540,2530,252
|
|
20240327,113200,1968119245,2540,2540,2545,2540,838
|
|
20240327,113100,1965990435,2540,2535,2540,2530,322
|
|
20240327,113000,1965174440,2540,2545,2545,2540,187
|
|
20240327,112900,1964699100,2545,2545,2545,2540,1022
|
|
20240327,112800,1962098185,2545,2545,2545,2545,51
|
|
20240327,112700,1961968390,2545,2545,2545,2535,1448
|
|
20240327,112600,1958284005,2545,2545,2545,2540,938
|
|
20240327,112500,1955896870,2545,2545,2545,2540,2008
|
|
20240327,112400,1950788425,2545,2540,2545,2535,3105
|
|
20240327,112300,1942900895,2540,2535,2540,2535,1070
|
|
20240327,112200,1940188350,2535,2530,2535,2530,324
|
|
20240327,112100,1939368135,2530,2530,2530,2525,522
|
|
20240327,112000,1938050070,2535,2525,2535,2515,2239
|
|
20240327,111900,1932398635,2525,2530,2530,2510,17551
|
|
20240327,111800,1888103435,2535,2540,2540,2535,2475
|
|
20240327,111700,1881818540,2540,2535,2540,2530,1103
|
|
20240327,111600,1879022500,2535,2535,2540,2535,4382
|
|
20240327,111500,1867914120,2540,2540,2545,2540,1421
|
|
20240327,111400,1864304670,2535,2535,2540,2535,2004
|
|
20240327,111300,1859224455,2535,2540,2545,2535,3786
|
|
20240327,111200,1849609150,2545,2550,2550,2540,3825
|
|
20240327,111100,1839870930,2550,2545,2550,2545,1823
|
|
20240327,111000,1835230980,2550,2555,2555,2545,5646
|
|
20240327,110900,1820836770,2555,2550,2555,2550,1006
|
|
20240327,110800,1818270610,2550,2555,2555,2550,2889
|
|
20240327,110700,1810903590,2555,2550,2555,2550,3286
|
|
20240327,110600,1802523930,2555,2555,2555,2550,1679
|
|
20240327,110500,1798241210,2555,2555,2560,2550,1577
|
|
20240327,110400,1794206405,2560,2560,2560,2555,1907
|
|
20240327,110300,1789334000,2560,2560,2560,2560,2040
|
|
20240327,110200,1784111600,2560,2555,2560,2555,544
|
|
20240327,110100,1782721475,2560,2555,2565,2550,3392
|
|
20240327,110000,1774065255,2555,2565,2565,2550,8815
|
|
20240327,105900,1751549170,2560,2560,2565,2560,2357
|
|
20240327,105800,1745507490,2565,2560,2565,2560,465
|
|
20240327,105700,1744317080,2560,2555,2560,2550,18424
|
|
20240327,105600,1697246565,2550,2550,2550,2545,3630
|
|
20240327,105500,1687990125,2545,2540,2550,2540,4611
|
|
20240327,105400,1676248700,2540,2550,2550,2540,1675
|
|
20240327,105300,1671986335,2550,2550,2555,2535,11974
|
|
20240327,105200,1641460760,2550,2565,2565,2550,8636
|
|
20240327,105100,1619388460,2560,2565,2565,2560,3241
|
|
20240327,105000,1611083085,2565,2565,2565,2560,3774
|
|
20240327,104900,1601403395,2565,2555,2565,2555,12266
|
|
20240327,104800,1569995565,2560,2555,2560,2555,1229
|
|
20240327,104700,1566852220,2560,2555,2560,2550,10029
|
|
20240327,104600,1541227455,2555,2550,2555,2550,5848
|
|
20240327,104500,1526302450,2550,2540,2550,2535,13322
|
|
20240327,104400,1492395530,2545,2545,2550,2540,4327
|
|
20240327,104300,1481365880,2545,2545,2545,2540,600
|
|
20240327,104200,1479841430,2550,2545,2550,2535,8456
|
|
20240327,104100,1458318620,2540,2550,2550,2540,6111
|
|
20240327,104000,1442783110,2545,2545,2550,2545,489
|
|
20240327,103900,1441538570,2550,2560,2560,2550,10347
|
|
20240327,103800,1415134825,2560,2555,2560,2550,17822
|
|
20240327,103700,1369588830,2550,2555,2555,2550,5008
|
|
20240327,103600,1356800425,2555,2555,2560,2555,1458
|
|
20240327,103500,1353075230,2555,2555,2560,2540,7507
|
|
20240327,103400,1333935200,2560,2550,2560,2550,12960
|
|
20240327,103300,1300810300,2550,2540,2550,2535,7154
|
|
20240327,103200,1282585475,2545,2545,2550,2535,1054
|
|
20240327,103100,1279907705,2550,2550,2555,2550,3666
|
|
20240327,103000,1270559390,2550,2555,2555,2545,11377
|
|
20240327,102900,1241513530,2555,2545,2555,2530,15629
|
|
20240327,102800,1201692725,2550,2540,2550,2540,8055
|
|
20240327,102700,1181199210,2540,2525,2540,2525,15395
|
|
20240327,102600,1142228445,2525,2525,2525,2515,219
|
|
20240327,102500,1141676505,2520,2525,2525,2520,1195
|
|
20240327,102400,1138661410,2525,2525,2525,2520,3453
|
|
20240327,102300,1129942600,2525,2520,2525,2520,2124
|
|
20240327,102200,1124585100,2520,2520,2520,2520,132
|
|
20240327,102100,1124252460,2515,2505,2520,2505,2146
|
|
20240327,102000,1118858045,2505,2495,2515,2495,5190
|
|
20240327,101900,1105871820,2520,2500,2520,2495,627
|
|
20240327,101800,1104304235,2500,2500,2525,2500,1173
|
|
20240327,101700,1101348110,2525,2500,2525,2500,2599
|
|
20240327,101600,1094798940,2520,2500,2520,2500,391
|
|
20240327,101500,1093819820,2520,2500,2520,2500,3916
|
|
20240327,101400,1083951520,2520,2520,2520,2500,1087
|
|
20240327,101300,1081223450,2500,2510,2520,2500,3164
|
|
20240327,101200,1073310140,2525,2500,2525,2500,20974
|
|
20240327,101100,1020468555,2520,2505,2520,2500,1767
|
|
20240327,101000,1016049560,2510,2525,2525,2510,9222
|
|
20240327,100900,992859325,2525,2530,2540,2520,6874
|
|
20240327,100800,975440295,2530,2520,2535,2510,31936
|
|
20240327,100700,894737785,2520,2505,2520,2500,14356
|
|
20240327,100600,858622400,2505,2510,2510,2505,546
|
|
20240327,100500,857253170,2510,2505,2510,2505,4953
|
|
20240327,100400,844823680,2500,2510,2510,2500,11
|
|
20240327,100300,844796170,2510,2500,2510,2500,1389
|
|
20240327,100200,841318995,2505,2490,2510,2485,20237
|
|
20240327,100100,790690945,2490,2480,2490,2480,1276
|
|
20240327,100000,787523600,2480,2480,2480,2475,3060
|
|
20240327,095900,779950065,2475,2480,2480,2475,1168
|
|
20240327,095800,777058160,2490,2485,2490,2485,419
|
|
20240327,095700,776016885,2485,2495,2495,2485,41
|
|
20240327,095600,775914960,2495,2495,2495,2490,105
|
|
20240327,095500,775653090,2495,2475,2500,2475,15014
|
|
20240327,095400,738282285,2475,2470,2475,2460,7623
|
|
20240327,095300,719508485,2470,2470,2470,2465,4
|
|
20240327,095200,719498610,2470,2470,2470,2460,29
|
|
20240327,095100,719426990,2460,2470,2470,2460,3995
|
|
20240327,095000,709598790,2470,2465,2470,2460,3972
|
|
20240327,094900,699821610,2465,2455,2465,2455,718
|
|
20240327,094800,698055115,2455,2455,2455,2445,449
|
|
20240327,094700,696954830,2450,2455,2455,2445,14567
|
|
20240327,094600,661283790,2455,2455,2455,2450,119
|
|
20240327,094500,660991710,2455,2455,2455,2455,3624
|
|
20240327,094400,652094790,2455,2460,2460,2450,10335
|
|
20240327,094300,626720770,2455,2460,2465,2455,10142
|
|
20240327,094200,601796890,2460,2465,2470,2460,359
|
|
20240327,094100,600912970,2470,2470,2475,2460,529
|
|
20240327,094000,599611385,2475,2470,2475,2460,1181
|
|
20240327,093900,596704800,2475,2475,2480,2460,875
|
|
20240327,093800,594552165,2480,2470,2480,2465,1977
|
|
20240327,093700,589678815,2480,2470,2480,2465,5009
|
|
20240327,093600,577329390,2480,2480,2480,2480,9
|
|
20240327,093500,577307070,2480,2470,2480,2470,2230
|
|
20240327,093400,571798940,2470,2475,2475,2470,243
|
|
20240327,093300,571198575,2480,2480,2480,2480,599
|
|
20240327,093200,569713055,2480,2465,2480,2465,4654
|
|
20240327,093100,558210975,2470,2470,2470,2465,1152
|
|
20240327,093000,555368190,2465,2470,2470,2465,593
|
|
20240327,092900,553905640,2470,2475,2475,2460,875
|
|
20240327,092800,551750590,2475,2460,2475,2455,10612
|
|
20240327,092700,525657995,2455,2465,2465,2455,11967
|
|
20240327,092600,496238565,2470,2460,2470,2460,2641
|
|
20240327,092500,489721665,2470,2470,2470,2460,254
|
|
20240327,092400,489096285,2470,2470,2470,2460,741
|
|
20240327,092300,487273385,2460,2475,2475,2460,232
|
|
20240327,092200,486701370,2475,2475,2475,2475,0
|
|
20240327,092100,486701370,2475,2475,2475,2475,141
|
|
20240327,092000,486352395,2475,2480,2480,2470,519
|
|
20240327,091900,485068935,2480,2475,2480,2475,359
|
|
20240327,091800,484179385,2475,2460,2475,2460,706
|
|
20240327,091700,482437220,2470,2460,2470,2460,1335
|
|
20240327,091600,479144330,2470,2475,2480,2460,5388
|
|
20240327,091500,465841265,2475,2475,2475,2470,3895
|
|
20240327,091400,456220550,2470,2475,2475,2470,1191
|
|
20240327,091300,453278700,2470,2460,2475,2455,12864
|
|
20240327,091200,421565655,2460,2465,2470,2455,31672
|
|
20240327,091100,343700530,2470,2470,2470,2465,5490
|
|
20240327,091000,330165955,2470,2480,2480,2465,17198
|
|
20240327,090900,287663105,2490,2490,2490,2490,7
|
|
20240327,090800,287645675,2490,2500,2500,2470,16542
|
|
20240327,090700,246534650,2500,2500,2500,2495,4756
|
|
20240327,090600,234644655,2500,2470,2500,2470,6008
|
|
20240327,090500,219781800,2475,2490,2490,2475,8277
|
|
20240327,090400,199261870,2480,2495,2495,2480,4908
|
|
20240327,090300,187071320,2495,2500,2500,2495,1156
|
|
20240327,090200,184186165,2500,2500,2510,2495,9625
|
|
20240327,090100,160099195,2500,2475,2510,2475,27002
|
|
20240327,090000,92625890,2475,2470,2490,2470,37446
|