596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185300,1203675690,2290,2290,2290,2290,6097
|
|
20240326,185200,1203675690,2290,2290,2290,2290,0
|
|
20240326,185100,1203675690,2290,2290,2290,2290,0
|
|
20240326,185000,1203675690,2290,2290,2290,2290,0
|
|
20240326,184900,1203675690,2290,2290,2290,2290,0
|
|
20240326,184800,1203675690,2290,2290,2290,2290,0
|
|
20240326,184700,1203675690,2290,2290,2290,2290,0
|
|
20240326,184600,1203675690,2290,2290,2290,2290,0
|
|
20240326,184500,1203675690,2290,2290,2290,2290,0
|
|
20240326,184400,1203675690,2290,2290,2290,2290,0
|
|
20240326,184300,1203675690,2290,2290,2290,2290,0
|
|
20240326,184200,1203675690,2290,2290,2290,2290,0
|
|
20240326,184100,1203675690,2290,2290,2290,2290,0
|
|
20240326,184000,1203675690,2290,2290,2290,2290,0
|
|
20240326,183900,1203675690,2290,2290,2290,2290,0
|
|
20240326,183800,1203675690,2290,2290,2290,2290,0
|
|
20240326,183700,1203675690,2290,2290,2290,2290,0
|
|
20240326,183600,1203675690,2290,2290,2290,2290,0
|
|
20240326,183500,1203675690,2290,2290,2290,2290,0
|
|
20240326,183400,1203675690,2290,2290,2290,2290,0
|
|
20240326,183300,1203675690,2290,2290,2290,2290,0
|
|
20240326,183200,1203675690,2290,2290,2290,2290,0
|
|
20240326,183100,1203675690,2290,2290,2290,2290,0
|
|
20240326,183000,1203675690,2290,2290,2290,2290,0
|
|
20240326,182900,1203675690,2290,2290,2290,2290,0
|
|
20240326,182800,1203675690,2290,2290,2290,2290,0
|
|
20240326,182700,1203675690,2290,2290,2290,2290,0
|
|
20240326,182600,1203675690,2290,2290,2290,2290,0
|
|
20240326,182500,1203675690,2290,2290,2290,2290,0
|
|
20240326,182400,1203675690,2290,2290,2290,2290,0
|
|
20240326,182300,1203675690,2290,2290,2290,2290,6097
|
|
20240326,182200,1203675690,2290,2290,2290,2290,0
|
|
20240326,182100,1203675690,2290,2290,2290,2290,0
|
|
20240326,182000,1203675690,2290,2290,2290,2290,0
|
|
20240326,181900,1203675690,2290,2290,2290,2290,0
|
|
20240326,181800,1203675690,2290,2290,2290,2290,0
|
|
20240326,181700,1203675690,2290,2290,2290,2290,0
|
|
20240326,181600,1203675690,2290,2290,2290,2290,0
|
|
20240326,181500,1203675690,2290,2290,2290,2290,0
|
|
20240326,181400,1203675690,2290,2290,2290,2290,0
|
|
20240326,181300,1203675690,2290,2290,2290,2290,0
|
|
20240326,181200,1203675690,2290,2290,2290,2290,0
|
|
20240326,181100,1203675690,2290,2290,2290,2290,0
|
|
20240326,181000,1203675690,2290,2290,2290,2290,0
|
|
20240326,180900,1203675690,2290,2290,2290,2290,0
|
|
20240326,180800,1203675690,2290,2290,2290,2290,0
|
|
20240326,180700,1203675690,2290,2290,2290,2290,0
|
|
20240326,180600,1203675690,2290,2290,2290,2290,0
|
|
20240326,180500,1203675690,2290,2290,2290,2290,0
|
|
20240326,180400,1203675690,2290,2290,2290,2290,0
|
|
20240326,180300,1203675690,2290,2290,2290,2290,0
|
|
20240326,180200,1203675690,2290,2290,2290,2290,0
|
|
20240326,180100,1203675690,2290,2290,2290,2290,0
|
|
20240326,180000,1203675690,2290,2290,2290,2290,0
|
|
20240326,175900,1203675690,2290,2290,2290,2290,0
|
|
20240326,175800,1203675690,2290,2290,2290,2290,0
|
|
20240326,175700,1203675690,2290,2290,2290,2290,0
|
|
20240326,175600,1203675690,2290,2290,2290,2290,0
|
|
20240326,175500,1203675690,2290,2290,2290,2290,0
|
|
20240326,175400,1203675690,2290,2290,2290,2290,0
|
|
20240326,175300,1203675690,2290,2290,2290,2290,6097
|
|
20240326,175200,1203675690,2290,2290,2290,2290,0
|
|
20240326,175100,1203675690,2290,2290,2290,2290,0
|
|
20240326,175000,1203675690,2290,2290,2290,2290,0
|
|
20240326,174900,1203675690,2290,2290,2290,2290,0
|
|
20240326,174800,1203675690,2290,2290,2290,2290,0
|
|
20240326,174700,1203675690,2290,2290,2290,2290,0
|
|
20240326,174600,1203675690,2290,2290,2290,2290,0
|
|
20240326,174500,1203675690,2290,2290,2290,2290,0
|
|
20240326,174400,1203675690,2290,2290,2290,2290,0
|
|
20240326,174300,1203675690,2290,2290,2290,2290,0
|
|
20240326,174200,1203675690,2290,2290,2290,2290,0
|
|
20240326,174100,1203675690,2290,2290,2290,2290,0
|
|
20240326,174000,1203675690,2290,2290,2290,2290,0
|
|
20240326,173900,1203675690,2290,2290,2290,2290,0
|
|
20240326,173800,1203675690,2290,2290,2290,2290,0
|
|
20240326,173700,1203675690,2290,2290,2290,2290,0
|
|
20240326,173600,1203675690,2290,2290,2290,2290,0
|
|
20240326,173500,1203675690,2290,2290,2290,2290,0
|
|
20240326,173400,1203675690,2290,2290,2290,2290,0
|
|
20240326,173300,1203675690,2290,2290,2290,2290,0
|
|
20240326,173200,1203675690,2290,2290,2290,2290,0
|
|
20240326,173100,1203675690,2290,2290,2290,2290,0
|
|
20240326,173000,1203675690,2290,2290,2290,2290,0
|
|
20240326,172900,1203675690,2290,2290,2290,2290,0
|
|
20240326,172800,1203675690,2290,2290,2290,2290,0
|
|
20240326,172700,1203675690,2290,2290,2290,2290,0
|
|
20240326,172600,1203675690,2290,2290,2290,2290,0
|
|
20240326,172500,1203675690,2290,2290,2290,2290,0
|
|
20240326,172400,1203675690,2290,2290,2290,2290,0
|
|
20240326,172300,1203675690,2290,2290,2290,2290,6097
|
|
20240326,172200,1203675690,2290,2290,2290,2290,0
|
|
20240326,172100,1203675690,2290,2290,2290,2290,0
|
|
20240326,172000,1203675690,2290,2290,2290,2290,0
|
|
20240326,171900,1203675690,2290,2290,2290,2290,0
|
|
20240326,171800,1203675690,2290,2290,2290,2290,0
|
|
20240326,171700,1203675690,2290,2290,2290,2290,0
|
|
20240326,171600,1203675690,2290,2290,2290,2290,0
|
|
20240326,171500,1203675690,2290,2290,2290,2290,0
|
|
20240326,171400,1203675690,2290,2290,2290,2290,0
|
|
20240326,171300,1203675690,2290,2290,2290,2290,0
|
|
20240326,171200,1203675690,2290,2290,2290,2290,0
|
|
20240326,171100,1203675690,2290,2290,2290,2290,0
|
|
20240326,171000,1203675690,2290,2290,2290,2290,0
|
|
20240326,170900,1203675690,2290,2290,2290,2290,0
|
|
20240326,170800,1203675690,2290,2290,2290,2290,0
|
|
20240326,170700,1203675690,2290,2290,2290,2290,0
|
|
20240326,170600,1203675690,2290,2290,2290,2290,0
|
|
20240326,170500,1203675690,2290,2290,2290,2290,0
|
|
20240326,170400,1203675690,2290,2290,2290,2290,0
|
|
20240326,170300,1203675690,2290,2290,2290,2290,0
|
|
20240326,170200,1203675690,2290,2290,2290,2290,0
|
|
20240326,170100,1203675690,2290,2290,2290,2290,0
|
|
20240326,170000,1203675690,2290,2290,2290,2290,0
|
|
20240326,165900,1203675690,2290,2290,2290,2290,0
|
|
20240326,165800,1203675690,2290,2290,2290,2290,0
|
|
20240326,165700,1203675690,2290,2290,2290,2290,0
|
|
20240326,165600,1203675690,2290,2290,2290,2290,0
|
|
20240326,165500,1203675690,2290,2290,2290,2290,0
|
|
20240326,165400,1203675690,2290,2290,2290,2290,0
|
|
20240326,165300,1203675690,2290,2290,2290,2290,6097
|
|
20240326,165200,1203675690,2290,2290,2290,2290,0
|
|
20240326,165100,1203675690,2290,2290,2290,2290,0
|
|
20240326,165000,1203675690,2290,2290,2290,2290,0
|
|
20240326,164900,1203675690,2290,2290,2290,2290,0
|
|
20240326,164800,1203675690,2290,2290,2290,2290,0
|
|
20240326,164700,1203675690,2290,2290,2290,2290,0
|
|
20240326,164600,1203675690,2290,2290,2290,2290,0
|
|
20240326,164500,1203675690,2290,2290,2290,2290,0
|
|
20240326,164400,1203675690,2290,2290,2290,2290,0
|
|
20240326,164300,1203675690,2290,2290,2290,2290,0
|
|
20240326,164200,1203675690,2290,2290,2290,2290,0
|
|
20240326,164100,1203675690,2290,2290,2290,2290,0
|
|
20240326,164000,1203675690,2290,2290,2290,2290,0
|
|
20240326,163900,1203675690,2290,2290,2290,2290,0
|
|
20240326,163800,1203675690,2290,2290,2290,2290,0
|
|
20240326,163700,1203675690,2290,2290,2290,2290,0
|
|
20240326,163600,1203675690,2290,2290,2290,2290,0
|
|
20240326,163500,1203675690,2290,2290,2290,2290,0
|
|
20240326,163400,1203675690,2290,2290,2290,2290,0
|
|
20240326,163300,1203675690,2290,2290,2290,2290,0
|
|
20240326,163200,1203675690,2290,2290,2290,2290,0
|
|
20240326,163100,1203675690,2290,2290,2290,2290,0
|
|
20240326,163000,1203675690,2290,2290,2290,2290,0
|
|
20240326,162900,1203675690,2290,2290,2290,2290,0
|
|
20240326,162800,1203675690,2290,2290,2290,2290,0
|
|
20240326,162700,1203675690,2290,2290,2290,2290,0
|
|
20240326,162600,1203675690,2290,2290,2290,2290,0
|
|
20240326,162500,1203675690,2290,2290,2290,2290,0
|
|
20240326,162400,1203675690,2290,2290,2290,2290,0
|
|
20240326,162300,1203675690,2290,2290,2290,2290,6097
|
|
20240326,162200,1203675690,2290,2290,2290,2290,0
|
|
20240326,162100,1203675690,2290,2290,2290,2290,0
|
|
20240326,162000,1203675690,2290,2290,2290,2290,0
|
|
20240326,161900,1203675690,2290,2290,2290,2290,0
|
|
20240326,161800,1203675690,2290,2290,2290,2290,0
|
|
20240326,161700,1203675690,2290,2290,2290,2290,0
|
|
20240326,161600,1203675690,2290,2290,2290,2290,0
|
|
20240326,161500,1203675690,2290,2290,2290,2290,0
|
|
20240326,161400,1203675690,2290,2290,2290,2290,0
|
|
20240326,161300,1203675690,2290,2290,2290,2290,0
|
|
20240326,161200,1203675690,2290,2290,2290,2290,0
|
|
20240326,161100,1203675690,2290,2290,2290,2290,0
|
|
20240326,161000,1203675690,2290,2290,2290,2290,0
|
|
20240326,160900,1203675690,2290,2290,2290,2290,0
|
|
20240326,160800,1203675690,2290,2290,2290,2290,0
|
|
20240326,160700,1203675690,2290,2290,2290,2290,0
|
|
20240326,160600,1203675690,2290,2290,2290,2290,0
|
|
20240326,160500,1203675690,2290,2290,2290,2290,0
|
|
20240326,160400,1203675690,2290,2290,2290,2290,0
|
|
20240326,160300,1203675690,2290,2290,2290,2290,0
|
|
20240326,160200,1203675690,2290,2290,2290,2290,0
|
|
20240326,160100,1203675690,2290,2290,2290,2290,0
|
|
20240326,160000,1203675690,2290,2290,2290,2290,0
|
|
20240326,155900,1203675690,2290,2290,2290,2290,0
|
|
20240326,155800,1203675690,2290,2290,2290,2290,0
|
|
20240326,155700,1203675690,2290,2290,2290,2290,0
|
|
20240326,155600,1203675690,2290,2290,2290,2290,0
|
|
20240326,155500,1203675690,2290,2290,2290,2290,0
|
|
20240326,155400,1203675690,2290,2290,2290,2290,0
|
|
20240326,155300,1203675690,2290,2290,2290,2290,6097
|
|
20240326,155200,1203675690,2290,2290,2290,2290,0
|
|
20240326,155100,1203675690,2290,2290,2290,2290,0
|
|
20240326,155000,1203675690,2290,2290,2290,2290,0
|
|
20240326,154900,1203675690,2290,2290,2290,2290,0
|
|
20240326,154800,1203675690,2290,2290,2290,2290,0
|
|
20240326,154700,1203675690,2290,2290,2290,2290,0
|
|
20240326,154600,1203675690,2290,2290,2290,2290,0
|
|
20240326,154500,1203675690,2290,2290,2290,2290,0
|
|
20240326,154400,1203675690,2290,2290,2290,2290,0
|
|
20240326,154300,1203675690,2290,2290,2290,2290,0
|
|
20240326,154200,1203675690,2290,2290,2290,2290,0
|
|
20240326,154100,1203675690,2290,2290,2290,2290,0
|
|
20240326,154000,1203675690,2290,2290,2290,2290,0
|
|
20240326,153900,1203675690,2290,2290,2290,2290,0
|
|
20240326,153800,1203675690,2290,2290,2290,2290,0
|
|
20240326,153700,1203675690,2290,2290,2290,2290,0
|
|
20240326,153600,1203675690,2290,2290,2290,2290,0
|
|
20240326,153500,1203675690,2290,2290,2290,2290,0
|
|
20240326,153400,1203675690,2290,2290,2290,2290,0
|
|
20240326,153300,1203675690,2290,2290,2290,2290,0
|
|
20240326,153200,1203675690,2290,2290,2290,2290,0
|
|
20240326,153100,1203675690,2290,2290,2290,2290,0
|
|
20240326,153000,1203675690,2290,2290,2290,2290,6097
|
|
20240326,152900,1189713560,2290,2290,2290,2290,0
|
|
20240326,152800,1189713560,2290,2290,2290,2290,0
|
|
20240326,152700,1189713560,2290,2290,2290,2290,0
|
|
20240326,152600,1189713560,2290,2290,2290,2290,0
|
|
20240326,152500,1189713560,2290,2290,2290,2290,0
|
|
20240326,152400,1189713560,2290,2290,2290,2290,0
|
|
20240326,152300,1189713560,2290,2290,2290,2290,0
|
|
20240326,152200,1189713560,2290,2290,2290,2290,0
|
|
20240326,152100,1189713560,2290,2290,2290,2290,0
|
|
20240326,152000,1189713560,2290,2290,2290,2290,0
|
|
20240326,151900,1189713560,2290,2290,2290,2280,171
|
|
20240326,151800,1189321980,2290,2275,2290,2275,7338
|
|
20240326,151700,1172554395,2280,2280,2280,2275,98
|
|
20240326,151600,1172331190,2280,2280,2280,2275,727
|
|
20240326,151500,1170676260,2280,2280,2285,2280,1790
|
|
20240326,151400,1166595050,2285,2285,2285,2280,2316
|
|
20240326,151300,1161313000,2280,2280,2285,2280,192
|
|
20240326,151200,1160874485,2285,2280,2285,2280,144
|
|
20240326,151100,1160545950,2280,2285,2285,2280,271
|
|
20240326,151000,1159927735,2285,2280,2285,2280,541
|
|
20240326,150900,1158694230,2285,2285,2285,2285,50
|
|
20240326,150800,1158579980,2290,2285,2290,2280,202
|
|
20240326,150700,1158118410,2290,2290,2290,2285,566
|
|
20240326,150600,1156822525,2290,2285,2290,2275,18089
|
|
20240326,150500,1115480500,2275,2275,2280,2275,3451
|
|
20240326,150400,1107612325,2275,2275,2280,2275,2477
|
|
20240326,150300,1101977125,2275,2275,2275,2275,8
|
|
20240326,150200,1101958925,2280,2275,2280,2275,29
|
|
20240326,150100,1101892815,2280,2275,2280,2275,167
|
|
20240326,150000,1101512075,2280,2265,2280,2265,2078
|
|
20240326,145900,1096804570,2265,2275,2275,2265,3000
|
|
20240326,145800,1089998045,2285,2285,2285,2285,0
|
|
20240326,145700,1089998045,2285,2285,2285,2285,0
|
|
20240326,145600,1089998045,2285,2275,2285,2265,1304
|
|
20240326,145500,1087036760,2285,2275,2285,2265,4712
|
|
20240326,145400,1076331140,2280,2265,2280,2265,2694
|
|
20240326,145300,1070191335,2265,2280,2280,2265,5003
|
|
20240326,145200,1058859495,2265,2280,2280,2265,3201
|
|
20240326,145100,1051575695,2280,2270,2280,2270,2
|
|
20240326,145000,1051571145,2265,2270,2270,2265,1200
|
|
20240326,144900,1048849565,2280,2280,2280,2280,0
|
|
20240326,144800,1048849565,2280,2280,2280,2280,1575
|
|
20240326,144700,1045258565,2265,2265,2280,2265,9002
|
|
20240326,144600,1024864825,2265,2275,2280,2265,5022
|
|
20240326,144500,1013465115,2270,2275,2275,2270,218
|
|
20240326,144400,1012970235,2280,2280,2280,2280,550
|
|
20240326,144300,1011716235,2280,2270,2280,2270,2
|
|
20240326,144200,1011711685,2280,2280,2280,2280,0
|
|
20240326,144100,1011711685,2280,2280,2280,2280,0
|
|
20240326,144000,1011711685,2280,2280,2280,2280,1
|
|
20240326,143900,1011709405,2270,2270,2270,2270,5508
|
|
20240326,143800,999206245,2280,2270,2280,2270,2
|
|
20240326,143700,999201695,2275,2275,2275,2275,281
|
|
20240326,143600,998562420,2275,2275,2275,2270,5020
|
|
20240326,143500,987163800,2280,2275,2280,2275,2
|
|
20240326,143400,987159245,2270,2275,2275,2270,5000
|
|
20240326,143300,975800425,2270,2280,2280,2270,6000
|
|
20240326,143200,962161045,2285,2285,2285,2285,0
|
|
20240326,143100,962161045,2285,2285,2285,2285,1
|
|
20240326,143000,962158760,2285,2285,2285,2285,500
|
|
20240326,142900,961016260,2285,2280,2285,2275,3739
|
|
20240326,142800,952500305,2285,2285,2285,2280,779
|
|
20240326,142700,950723655,2280,2280,2280,2280,168
|
|
20240326,142600,950340615,2285,2285,2285,2285,0
|
|
20240326,142500,950340615,2285,2285,2285,2285,20
|
|
20240326,142400,950294915,2285,2285,2285,2285,10
|
|
20240326,142300,950272065,2285,2285,2285,2285,10
|
|
20240326,142200,950249215,2285,2280,2285,2280,2
|
|
20240326,142100,950244650,2280,2280,2280,2280,4110
|
|
20240326,142000,940873850,2285,2285,2285,2285,0
|
|
20240326,141900,940873850,2285,2285,2285,2285,1518
|
|
20240326,141800,937405220,2285,2285,2285,2285,50
|
|
20240326,141700,937290970,2285,2285,2285,2285,0
|
|
20240326,141600,937290970,2285,2285,2285,2285,0
|
|
20240326,141500,937290970,2285,2280,2285,2280,4858
|
|
20240326,141400,926198230,2280,2280,2280,2280,0
|
|
20240326,141300,926198230,2280,2280,2280,2275,3120
|
|
20240326,141200,919092130,2280,2280,2280,2275,2746
|
|
20240326,141100,912831460,2280,2280,2280,2280,10
|
|
20240326,141000,912808660,2275,2275,2275,2275,1803
|
|
20240326,140900,908706835,2280,2280,2280,2280,24
|
|
20240326,140800,908652115,2280,2280,2280,2280,0
|
|
20240326,140700,908652115,2280,2280,2280,2280,0
|
|
20240326,140600,908652115,2280,2280,2280,2280,3
|
|
20240326,140500,908645275,2275,2275,2275,2275,144
|
|
20240326,140400,908317675,2275,2275,2275,2275,0
|
|
20240326,140300,908317675,2275,2275,2275,2275,0
|
|
20240326,140200,908317675,2275,2280,2280,2275,256
|
|
20240326,140100,907735245,2280,2280,2280,2280,0
|
|
20240326,140000,907735245,2280,2280,2280,2280,0
|
|
20240326,135900,907735245,2280,2275,2280,2275,239
|
|
20240326,135800,907191465,2275,2275,2275,2275,7600
|
|
20240326,135700,889901465,2275,2275,2275,2275,97
|
|
20240326,135600,889680790,2275,2275,2275,2275,0
|
|
20240326,135500,889680790,2275,2275,2275,2275,0
|
|
20240326,135400,889680790,2275,2275,2275,2275,0
|
|
20240326,135300,889680790,2275,2275,2275,2275,180
|
|
20240326,135200,889271290,2275,2275,2275,2275,0
|
|
20240326,135100,889271290,2275,2275,2275,2275,40
|
|
20240326,135000,889180290,2280,2280,2280,2280,738
|
|
20240326,134900,887497650,2280,2280,2280,2280,195
|
|
20240326,134800,887053050,2275,2275,2275,2275,4
|
|
20240326,134700,887043950,2280,2275,2280,2275,4
|
|
20240326,134600,887034840,2280,2280,2280,2280,2
|
|
20240326,134500,887030280,2275,2275,2275,2275,3059
|
|
20240326,134400,880071055,2280,2280,2280,2280,0
|
|
20240326,134300,880071055,2280,2270,2285,2270,212
|
|
20240326,134200,879588585,2270,2270,2270,2270,0
|
|
20240326,134100,879588585,2270,2275,2275,2270,10701
|
|
20240326,134000,855292390,2285,2285,2285,2285,0
|
|
20240326,133900,855292390,2285,2285,2285,2285,100
|
|
20240326,133800,855063890,2285,2285,2285,2285,42
|
|
20240326,133700,854967920,2275,2275,2275,2275,0
|
|
20240326,133600,854967920,2275,2275,2275,2275,2999
|
|
20240326,133500,848145195,2290,2290,2290,2290,1
|
|
20240326,133400,848142905,2295,2295,2295,2295,0
|
|
20240326,133300,848142905,2295,2275,2295,2275,35
|
|
20240326,133200,848063260,2295,2295,2295,2295,9
|
|
20240326,133100,848042605,2295,2295,2295,2295,0
|
|
20240326,133000,848042605,2295,2285,2295,2270,6883
|
|
20240326,132900,832373040,2295,2295,2295,2295,0
|
|
20240326,132800,832373040,2295,2285,2295,2285,2
|
|
20240326,132700,832368460,2285,2290,2290,2285,5000
|
|
20240326,132600,820943415,2300,2300,2300,2300,1
|
|
20240326,132500,820941115,2290,2290,2290,2290,0
|
|
20240326,132400,820941115,2290,2290,2290,2290,1000
|
|
20240326,132300,818651115,2290,2290,2290,2290,250
|
|
20240326,132200,818078615,2295,2295,2295,2295,0
|
|
20240326,132100,818078615,2295,2295,2295,2295,0
|
|
20240326,132000,818078615,2295,2290,2295,2290,1606
|
|
20240326,131900,814400375,2290,2290,2290,2290,130
|
|
20240326,131800,814102675,2295,2295,2295,2295,100
|
|
20240326,131700,813873175,2300,2300,2300,2300,3501
|
|
20240326,131600,805820875,2290,2300,2300,2290,3707
|
|
20240326,131500,797315515,2295,2290,2295,2290,6550
|
|
20240326,131400,782284620,2285,2290,2290,2285,719
|
|
20240326,131300,780638210,2290,2290,2290,2290,6664
|
|
20240326,131200,765377650,2285,2270,2290,2260,49576
|
|
20240326,131100,652908770,2270,2285,2285,2270,31794
|
|
20240326,131000,580565690,2290,2290,2290,2290,62
|
|
20240326,130900,580423710,2290,2285,2290,2285,9
|
|
20240326,130800,580403140,2290,2290,2290,2290,8
|
|
20240326,130700,580384820,2295,2290,2295,2285,102
|
|
20240326,130600,580151240,2295,2295,2295,2295,0
|
|
20240326,130500,580151240,2295,2295,2295,2285,8
|
|
20240326,130400,580132915,2295,2295,2295,2295,8
|
|
20240326,130300,580114555,2295,2285,2295,2280,1004
|
|
20240326,130200,577820390,2285,2290,2295,2285,176
|
|
20240326,130100,577417870,2295,2290,2295,2285,182
|
|
20240326,130000,577001090,2295,2295,2295,2295,4
|
|
20240326,125900,576991910,2295,2285,2295,2285,2
|
|
20240326,125800,576987330,2285,2285,2285,2285,133
|
|
20240326,125700,576683425,2295,2295,2295,2295,0
|
|
20240326,125600,576683425,2295,2295,2295,2295,0
|
|
20240326,125500,576683425,2295,2295,2295,2295,1
|
|
20240326,125400,576681130,2290,2290,2290,2290,0
|
|
20240326,125300,576681130,2290,2290,2290,2290,0
|
|
20240326,125200,576681130,2290,2290,2290,2290,1442
|
|
20240326,125100,573378950,2295,2295,2295,2295,975
|
|
20240326,125000,571141325,2295,2295,2295,2295,0
|
|
20240326,124900,571141325,2295,2295,2295,2295,5
|
|
20240326,124800,571129850,2285,2285,2285,2285,0
|
|
20240326,124700,571129850,2285,2290,2290,2285,70
|
|
20240326,124600,570969800,2290,2290,2290,2290,20
|
|
20240326,124500,570924000,2295,2295,2295,2295,0
|
|
20240326,124400,570924000,2295,2285,2295,2285,2
|
|
20240326,124300,570919420,2285,2285,2295,2285,11439
|
|
20240326,124200,544767415,2295,2295,2295,2295,1743
|
|
20240326,124100,540767230,2295,2290,2295,2285,3
|
|
20240326,124000,540760360,2295,2285,2295,2285,2
|
|
20240326,123900,540755780,2290,2290,2290,2290,1
|
|
20240326,123800,540753490,2295,2295,2295,2290,43
|
|
20240326,123700,540655010,2295,2295,2295,2290,4
|
|
20240326,123600,540645840,2285,2290,2290,2285,21
|
|
20240326,123500,540597755,2290,2290,2290,2290,2
|
|
20240326,123400,540593175,2295,2295,2295,2295,0
|
|
20240326,123300,540593175,2295,2295,2295,2295,0
|
|
20240326,123200,540593175,2295,2295,2295,2295,0
|
|
20240326,123100,540593175,2295,2295,2295,2295,1
|
|
20240326,123000,540590880,2295,2290,2295,2275,10669
|
|
20240326,122900,516238200,2300,2290,2300,2290,415
|
|
20240326,122800,515286775,2295,2290,2295,2290,2
|
|
20240326,122700,515282190,2290,2290,2290,2285,7600
|
|
20240326,122600,497909190,2290,2290,2290,2290,400
|
|
20240326,122500,496993190,2290,2290,2290,2290,300
|
|
20240326,122400,496306190,2290,2290,2290,2290,16
|
|
20240326,122300,496269550,2290,2290,2290,2285,326
|
|
20240326,122200,495524615,2290,2285,2290,2285,102
|
|
20240326,122100,495291540,2290,2290,2290,2290,23
|
|
20240326,122000,495238870,2290,2290,2290,2290,104
|
|
20240326,121900,495000710,2290,2290,2290,2290,5
|
|
20240326,121800,494989260,2295,2295,2295,2295,80
|
|
20240326,121700,494805660,2285,2290,2290,2285,182
|
|
20240326,121600,494389785,2285,2285,2285,2285,1000
|
|
20240326,121500,492104785,2285,2285,2285,2285,1
|
|
20240326,121400,492102500,2280,2295,2295,2280,5037
|
|
20240326,121300,480542975,2295,2295,2295,2280,3613
|
|
20240326,121200,472297345,2295,2290,2295,2290,41
|
|
20240326,121100,472203450,2290,2290,2290,2290,1360
|
|
20240326,121000,469089050,2290,2290,2290,2290,4
|
|
20240326,120900,469079890,2290,2285,2290,2285,1309
|
|
20240326,120800,466085645,2285,2285,2290,2285,6556
|
|
20240326,120700,451105130,2285,2285,2285,2285,30
|
|
20240326,120600,451036580,2290,2290,2290,2290,500
|
|
20240326,120500,449891580,2290,2290,2290,2290,0
|
|
20240326,120400,449891580,2290,2290,2290,2290,50
|
|
20240326,120300,449777080,2290,2290,2290,2290,9
|
|
20240326,120200,449756470,2290,2290,2290,2290,7
|
|
20240326,120100,449740440,2280,2285,2285,2280,459
|
|
20240326,120000,448692220,2280,2285,2290,2280,3164
|
|
20240326,115900,441470475,2285,2290,2290,2285,1040
|
|
20240326,115800,439088965,2290,2290,2290,2290,100
|
|
20240326,115700,438859965,2290,2290,2290,2290,5
|
|
20240326,115600,438848515,2290,2290,2290,2290,5
|
|
20240326,115500,438837065,2290,2290,2290,2290,8
|
|
20240326,115400,438818745,2290,2290,2290,2290,14
|
|
20240326,115300,438786685,2285,2290,2290,2285,110
|
|
20240326,115200,438535330,2290,2285,2290,2285,2
|
|
20240326,115100,438530755,2285,2285,2285,2285,500
|
|
20240326,115000,437388255,2285,2290,2290,2285,2
|
|
20240326,114900,437383680,2285,2285,2285,2285,700
|
|
20240326,114800,435784180,2285,2285,2285,2285,990
|
|
20240326,114700,433522030,2285,2285,2285,2285,318
|
|
20240326,114600,432795400,2285,2285,2285,2285,233
|
|
20240326,114500,432262995,2285,2285,2285,2285,1459
|
|
20240326,114400,428929180,2285,2285,2285,2285,0
|
|
20240326,114300,428929180,2285,2285,2285,2285,24
|
|
20240326,114200,428874340,2280,2280,2280,2280,0
|
|
20240326,114100,428874340,2280,2290,2290,2280,943
|
|
20240326,114000,426724200,2285,2285,2285,2280,2897
|
|
20240326,113900,420118505,2285,2285,2285,2285,403
|
|
20240326,113800,419197650,2285,2290,2290,2285,4048
|
|
20240326,113700,409946610,2290,2290,2290,2290,199
|
|
20240326,113600,409490900,2290,2290,2290,2285,3199
|
|
20240326,113500,402165840,2280,2285,2285,2280,4363
|
|
20240326,113400,392200760,2285,2290,2290,2285,1046
|
|
20240326,113300,389810385,2290,2290,2290,2290,100
|
|
20240326,113200,389581385,2290,2290,2290,2290,9
|
|
20240326,113100,389560775,2285,2285,2285,2280,5081
|
|
20240326,113000,377955030,2285,2290,2295,2280,8991
|
|
20240326,112900,357426860,2290,2290,2290,2290,161
|
|
20240326,112800,357058170,2295,2300,2300,2290,3070
|
|
20240326,112700,350022880,2300,2300,2300,2295,110
|
|
20240326,112600,349770130,2300,2290,2300,2290,106
|
|
20240326,112500,349527330,2290,2300,2305,2290,53
|
|
20240326,112400,349405925,2300,2305,2305,2300,284
|
|
20240326,112300,348751465,2305,2300,2305,2290,15440
|
|
20240326,112200,313326285,2300,2300,2300,2300,2
|
|
20240326,112100,313321685,2300,2300,2305,2300,398
|
|
20240326,112000,312404800,2295,2300,2305,2295,11116
|
|
20240326,111900,286838555,2300,2300,2300,2300,10
|
|
20240326,111800,286815555,2300,2300,2305,2300,6916
|
|
20240326,111700,270908560,2305,2300,2305,2300,150
|
|
20240326,111600,270563310,2300,2300,2300,2300,0
|
|
20240326,111500,270563310,2300,2300,2300,2300,0
|
|
20240326,111400,270563310,2300,2300,2300,2300,1083
|
|
20240326,111300,268072410,2300,2305,2305,2300,501
|
|
20240326,111200,266920105,2305,2305,2305,2305,1088
|
|
20240326,111100,264412265,2310,2310,2310,2310,1
|
|
20240326,111000,264409955,2305,2310,2310,2305,169
|
|
20240326,110900,264020330,2305,2310,2310,2305,60
|
|
20240326,110800,263881780,2310,2305,2310,2305,2
|
|
20240326,110700,263877165,2305,2305,2305,2305,10
|
|
20240326,110600,263854115,2310,2310,2310,2310,0
|
|
20240326,110500,263854115,2310,2305,2310,2305,2
|
|
20240326,110400,263849500,2310,2310,2310,2310,694
|
|
20240326,110300,262246360,2310,2310,2310,2310,0
|
|
20240326,110200,262246360,2310,2310,2310,2310,571
|
|
20240326,110100,260927350,2305,2310,2310,2305,849
|
|
20240326,110000,258970185,2310,2310,2310,2310,1
|
|
20240326,105900,258967875,2305,2305,2305,2305,10
|
|
20240326,105800,258944825,2305,2305,2305,2305,10
|
|
20240326,105700,258921775,2305,2305,2305,2305,1051
|
|
20240326,105600,256499220,2305,2310,2310,2305,1401
|
|
20240326,105500,253269910,2310,2310,2310,2310,15
|
|
20240326,105400,253235260,2310,2310,2310,2310,535
|
|
20240326,105300,251999410,2310,2310,2310,2310,103
|
|
20240326,105200,251761480,2310,2310,2310,2310,505
|
|
20240326,105100,250594930,2310,2310,2310,2310,0
|
|
20240326,105000,250594930,2310,2310,2310,2310,340
|
|
20240326,104900,249809530,2310,2310,2310,2310,0
|
|
20240326,104800,249809530,2310,2310,2310,2305,5259
|
|
20240326,104700,237684970,2315,2315,2315,2315,0
|
|
20240326,104600,237684970,2315,2315,2315,2315,0
|
|
20240326,104500,237684970,2315,2315,2315,2315,39
|
|
20240326,104400,237594685,2315,2315,2315,2315,210
|
|
20240326,104300,237108535,2305,2305,2305,2305,0
|
|
20240326,104200,237108535,2305,2305,2305,2305,0
|
|
20240326,104100,237108535,2305,2305,2305,2305,0
|
|
20240326,104000,237108535,2305,2305,2305,2305,0
|
|
20240326,103900,237108535,2305,2305,2310,2305,7299
|
|
20240326,103800,220283340,2310,2310,2310,2310,50
|
|
20240326,103700,220167840,2310,2315,2315,2310,41
|
|
20240326,103600,220073030,2315,2315,2315,2315,949
|
|
20240326,103500,217876095,2315,2315,2315,2315,1
|
|
20240326,103400,217873780,2305,2305,2305,2305,589
|
|
20240326,103300,216516135,2315,2315,2315,2315,9
|
|
20240326,103200,216495300,2315,2315,2315,2315,0
|
|
20240326,103100,216495300,2315,2310,2315,2310,848
|
|
20240326,103000,214536405,2310,2310,2310,2310,0
|
|
20240326,102900,214536405,2310,2310,2310,2310,1300
|
|
20240326,102800,211533405,2315,2315,2315,2315,2
|
|
20240326,102700,211528775,2310,2305,2310,2305,21
|
|
20240326,102600,211480270,2315,2310,2315,2310,30
|
|
20240326,102500,211410915,2310,2310,2310,2310,309
|
|
20240326,102400,210697125,2310,2310,2310,2310,0
|
|
20240326,102300,210697125,2310,2315,2315,2310,1048
|
|
20240326,102200,208276240,2315,2315,2315,2315,8
|
|
20240326,102100,208257720,2310,2315,2315,2310,15
|
|
20240326,102000,208223020,2310,2320,2320,2310,295
|
|
20240326,101900,207541055,2320,2320,2320,2315,1164
|
|
20240326,101800,204846190,2310,2320,2320,2310,851
|
|
20240326,101700,202879880,2320,2310,2320,2310,1801
|
|
20240326,101600,198719560,2310,2310,2320,2310,1600
|
|
20240326,101500,195018910,2310,2310,2310,2310,382
|
|
20240326,101400,194136490,2320,2320,2320,2320,2
|
|
20240326,101300,194131850,2310,2310,2310,2310,0
|
|
20240326,101200,194131850,2310,2310,2310,2310,56
|
|
20240326,101100,194002490,2315,2315,2315,2315,144
|
|
20240326,101000,193669130,2310,2315,2315,2310,300
|
|
20240326,100900,192975130,2315,2315,2315,2315,5
|
|
20240326,100800,192963555,2320,2320,2320,2320,0
|
|
20240326,100700,192963555,2320,2310,2320,2305,5449
|
|
20240326,100600,180382615,2310,2315,2320,2310,4307
|
|
20240326,100500,170429630,2315,2315,2315,2315,2000
|
|
20240326,100400,165799630,2320,2320,2320,2320,0
|
|
20240326,100300,165799630,2320,2320,2320,2320,3
|
|
20240326,100200,165792670,2320,2320,2325,2320,5473
|
|
20240326,100100,153095295,2325,2325,2325,2325,10
|
|
20240326,100000,153072045,2320,2325,2325,2320,5600
|
|
20240326,095900,140079545,2325,2320,2325,2320,4640
|
|
20240326,095800,129314695,2325,2325,2325,2320,849
|
|
20240326,095700,127344970,2325,2320,2325,2320,201
|
|
20240326,095600,126878645,2325,2325,2325,2325,2
|
|
20240326,095500,126873995,2325,2325,2325,2325,372
|
|
20240326,095400,126009095,2325,2325,2325,2325,179
|
|
20240326,095300,125592920,2325,2325,2325,2320,147
|
|
20240326,095200,125251775,2325,2325,2325,2325,77
|
|
20240326,095100,125072750,2325,2325,2325,2325,264
|
|
20240326,095000,124458950,2325,2325,2325,2325,212
|
|
20240326,094900,123966050,2320,2320,2320,2320,9
|
|
20240326,094800,123945170,2325,2325,2325,2325,402
|
|
20240326,094700,123010520,2325,2325,2325,2325,359
|
|
20240326,094600,122175845,2330,2330,2330,2330,0
|
|
20240326,094500,122175845,2330,2330,2330,2330,4
|
|
20240326,094400,122166525,2330,2330,2330,2325,202
|
|
20240326,094300,121696840,2330,2330,2330,2330,414
|
|
20240326,094200,120732220,2335,2335,2335,2335,0
|
|
20240326,094100,120732220,2335,2325,2335,2325,898
|
|
20240326,094000,118644310,2325,2335,2335,2325,4
|
|
20240326,093900,118634980,2335,2325,2335,2325,121
|
|
20240326,093800,118353645,2335,2335,2335,2335,101
|
|
20240326,093700,118117810,2330,2335,2335,2330,10
|
|
20240326,093600,118094485,2320,2335,2340,2320,8149
|
|
20240326,093500,99080895,2320,2335,2335,2320,6913
|
|
20240326,093400,83042720,2330,2335,2335,2330,11
|
|
20240326,093300,83017085,2320,2320,2320,2320,37
|
|
20240326,093200,82931245,2340,2320,2340,2320,502
|
|
20240326,093100,81766585,2340,2330,2340,2330,918
|
|
20240326,093000,79624575,2330,2320,2330,2320,283
|
|
20240326,092900,78968005,2330,2325,2330,2325,601
|
|
20240326,092800,77568675,2325,2320,2325,2320,515
|
|
20240326,092700,76371800,2320,2320,2320,2320,2005
|
|
20240326,092600,71720200,2320,2325,2325,2320,202
|
|
20240326,092500,71251510,2320,2320,2320,2320,79
|
|
20240326,092400,71068230,2320,2320,2320,2320,100
|
|
20240326,092300,70836230,2320,2320,2320,2320,842
|
|
20240326,092200,68882790,2320,2320,2320,2320,431
|
|
20240326,092100,67882870,2315,2315,2315,2315,1692
|
|
20240326,092000,63965890,2315,2315,2315,2315,381
|
|
20240326,091900,63083875,2315,2315,2315,2315,171
|
|
20240326,091800,62688010,2310,2310,2310,2310,95
|
|
20240326,091700,62468560,2310,2310,2320,2310,208
|
|
20240326,091600,61988070,2320,2310,2320,2310,13
|
|
20240326,091500,61958020,2325,2310,2325,2310,416
|
|
20240326,091400,60997045,2310,2320,2320,2310,1045
|
|
20240326,091300,58573065,2305,2305,2305,2300,4670
|
|
20240326,091200,47816955,2305,2310,2310,2305,2732
|
|
20240326,091100,41517535,2310,2315,2320,2310,2044
|
|
20240326,091000,36785890,2315,2310,2315,2305,1110
|
|
20240326,090900,34217140,2305,2310,2310,2305,1167
|
|
20240326,090800,31526860,2310,2310,2310,2305,1100
|
|
20240326,090700,28986860,2310,2310,2310,2310,200
|
|
20240326,090600,28524860,2310,2310,2310,2310,818
|
|
20240326,090500,26635280,2310,2310,2320,2310,188
|
|
20240326,090400,26199990,2310,2310,2310,2310,187
|
|
20240326,090300,25768020,2305,2320,2320,2305,7127
|
|
20240326,090200,9294740,2320,2325,2325,2320,147
|
|
20240326,090100,8953620,2330,2330,2330,2330,139
|
|
20240326,090000,8629750,2330,2340,2345,2330,3694
|