630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,192700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,192600,5116468820,2950,2950,2950,2950,0
|
|
20240329,192500,5116468820,2950,2950,2950,2950,0
|
|
20240329,192400,5116468820,2950,2950,2950,2950,0
|
|
20240329,192300,5116468820,2950,2950,2950,2950,0
|
|
20240329,192200,5116468820,2950,2950,2950,2950,0
|
|
20240329,192100,5116468820,2950,2950,2950,2950,0
|
|
20240329,192000,5116468820,2950,2950,2950,2950,0
|
|
20240329,191900,5116468820,2950,2950,2950,2950,0
|
|
20240329,191800,5116468820,2950,2950,2950,2950,0
|
|
20240329,191700,5116468820,2950,2950,2950,2950,0
|
|
20240329,191600,5116468820,2950,2950,2950,2950,0
|
|
20240329,191500,5116468820,2950,2950,2950,2950,0
|
|
20240329,191400,5116468820,2950,2950,2950,2950,0
|
|
20240329,191300,5116468820,2950,2950,2950,2950,0
|
|
20240329,191200,5116468820,2950,2950,2950,2950,0
|
|
20240329,191100,5116468820,2950,2950,2950,2950,0
|
|
20240329,191000,5116468820,2950,2950,2950,2950,0
|
|
20240329,190900,5116468820,2950,2950,2950,2950,0
|
|
20240329,190800,5116468820,2950,2950,2950,2950,0
|
|
20240329,190700,5116468820,2950,2950,2950,2950,0
|
|
20240329,190600,5116468820,2950,2950,2950,2950,0
|
|
20240329,190500,5116468820,2950,2950,2950,2950,0
|
|
20240329,190400,5116468820,2950,2950,2950,2950,0
|
|
20240329,190300,5116468820,2950,2950,2950,2950,0
|
|
20240329,190200,5116468820,2950,2950,2950,2950,0
|
|
20240329,190100,5116468820,2950,2950,2950,2950,0
|
|
20240329,190000,5116468820,2950,2950,2950,2950,0
|
|
20240329,185900,5116468820,2950,2950,2950,2950,0
|
|
20240329,185800,5116468820,2950,2950,2950,2950,0
|
|
20240329,185700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,185600,5116468820,2950,2950,2950,2950,0
|
|
20240329,185500,5116468820,2950,2950,2950,2950,0
|
|
20240329,185400,5116468820,2950,2950,2950,2950,0
|
|
20240329,185300,5116468820,2950,2950,2950,2950,0
|
|
20240329,185200,5116468820,2950,2950,2950,2950,0
|
|
20240329,185100,5116468820,2950,2950,2950,2950,0
|
|
20240329,185000,5116468820,2950,2950,2950,2950,0
|
|
20240329,184900,5116468820,2950,2950,2950,2950,0
|
|
20240329,184800,5116468820,2950,2950,2950,2950,0
|
|
20240329,184700,5116468820,2950,2950,2950,2950,0
|
|
20240329,184600,5116468820,2950,2950,2950,2950,0
|
|
20240329,184500,5116468820,2950,2950,2950,2950,0
|
|
20240329,184400,5116468820,2950,2950,2950,2950,0
|
|
20240329,184300,5116468820,2950,2950,2950,2950,0
|
|
20240329,184200,5116468820,2950,2950,2950,2950,0
|
|
20240329,184100,5116468820,2950,2950,2950,2950,0
|
|
20240329,184000,5116468820,2950,2950,2950,2950,0
|
|
20240329,183900,5116468820,2950,2950,2950,2950,0
|
|
20240329,183800,5116468820,2950,2950,2950,2950,0
|
|
20240329,183700,5116468820,2950,2950,2950,2950,0
|
|
20240329,183600,5116468820,2950,2950,2950,2950,0
|
|
20240329,183500,5116468820,2950,2950,2950,2950,0
|
|
20240329,183400,5116468820,2950,2950,2950,2950,0
|
|
20240329,183300,5116468820,2950,2950,2950,2950,0
|
|
20240329,183200,5116468820,2950,2950,2950,2950,0
|
|
20240329,183100,5116468820,2950,2950,2950,2950,0
|
|
20240329,183000,5116468820,2950,2950,2950,2950,0
|
|
20240329,182900,5116468820,2950,2950,2950,2950,0
|
|
20240329,182800,5116468820,2950,2950,2950,2950,0
|
|
20240329,182700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,182600,5116468820,2950,2950,2950,2950,0
|
|
20240329,182500,5116468820,2950,2950,2950,2950,0
|
|
20240329,182400,5116468820,2950,2950,2950,2950,0
|
|
20240329,182300,5116468820,2950,2950,2950,2950,0
|
|
20240329,182200,5116468820,2950,2950,2950,2950,0
|
|
20240329,182100,5116468820,2950,2950,2950,2950,0
|
|
20240329,182000,5116468820,2950,2950,2950,2950,0
|
|
20240329,181900,5116468820,2950,2950,2950,2950,0
|
|
20240329,181800,5116468820,2950,2950,2950,2950,0
|
|
20240329,181700,5116468820,2950,2950,2950,2950,0
|
|
20240329,181600,5116468820,2950,2950,2950,2950,0
|
|
20240329,181500,5116468820,2950,2950,2950,2950,0
|
|
20240329,181400,5116468820,2950,2950,2950,2950,0
|
|
20240329,181300,5116468820,2950,2950,2950,2950,0
|
|
20240329,181200,5116468820,2950,2950,2950,2950,0
|
|
20240329,181100,5116468820,2950,2950,2950,2950,0
|
|
20240329,181000,5116468820,2950,2950,2950,2950,0
|
|
20240329,180900,5116468820,2950,2950,2950,2950,0
|
|
20240329,180800,5116468820,2950,2950,2950,2950,0
|
|
20240329,180700,5116468820,2950,2950,2950,2950,0
|
|
20240329,180600,5116468820,2950,2950,2950,2950,0
|
|
20240329,180500,5116468820,2950,2950,2950,2950,0
|
|
20240329,180400,5116468820,2950,2950,2950,2950,0
|
|
20240329,180300,5116468820,2950,2950,2950,2950,0
|
|
20240329,180200,5116468820,2950,2950,2950,2950,0
|
|
20240329,180100,5116468820,2950,2950,2950,2950,0
|
|
20240329,180000,5116468820,2950,2950,2950,2950,0
|
|
20240329,175900,5116468820,2950,2950,2950,2950,0
|
|
20240329,175800,5116468820,2950,2950,2950,2950,0
|
|
20240329,175700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,175600,5116468820,2950,2950,2950,2950,0
|
|
20240329,175500,5116468820,2950,2950,2950,2950,0
|
|
20240329,175400,5116468820,2950,2950,2950,2950,0
|
|
20240329,175300,5116468820,2950,2950,2950,2950,0
|
|
20240329,175200,5116468820,2950,2950,2950,2950,0
|
|
20240329,175100,5116468820,2950,2950,2950,2950,0
|
|
20240329,175000,5116468820,2950,2950,2950,2950,0
|
|
20240329,174900,5116468820,2950,2950,2950,2950,0
|
|
20240329,174800,5116468820,2950,2950,2950,2950,0
|
|
20240329,174700,5116468820,2950,2950,2950,2950,0
|
|
20240329,174600,5116468820,2950,2950,2950,2950,0
|
|
20240329,174500,5116468820,2950,2950,2950,2950,0
|
|
20240329,174400,5116468820,2950,2950,2950,2950,0
|
|
20240329,174300,5116468820,2950,2950,2950,2950,0
|
|
20240329,174200,5116468820,2950,2950,2950,2950,0
|
|
20240329,174100,5116468820,2950,2950,2950,2950,0
|
|
20240329,174000,5116468820,2950,2950,2950,2950,0
|
|
20240329,173900,5116468820,2950,2950,2950,2950,0
|
|
20240329,173800,5116468820,2950,2950,2950,2950,0
|
|
20240329,173700,5116468820,2950,2950,2950,2950,0
|
|
20240329,173600,5116468820,2950,2950,2950,2950,0
|
|
20240329,173500,5116468820,2950,2950,2950,2950,0
|
|
20240329,173400,5116468820,2950,2950,2950,2950,0
|
|
20240329,173300,5116468820,2950,2950,2950,2950,0
|
|
20240329,173200,5116468820,2950,2950,2950,2950,0
|
|
20240329,173100,5116468820,2950,2950,2950,2950,0
|
|
20240329,173000,5116468820,2950,2950,2950,2950,0
|
|
20240329,172900,5116468820,2950,2950,2950,2950,0
|
|
20240329,172800,5116468820,2950,2950,2950,2950,0
|
|
20240329,172700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,172600,5116468820,2950,2950,2950,2950,0
|
|
20240329,172500,5116468820,2950,2950,2950,2950,0
|
|
20240329,172400,5116468820,2950,2950,2950,2950,0
|
|
20240329,172300,5116468820,2950,2950,2950,2950,0
|
|
20240329,172200,5116468820,2950,2950,2950,2950,0
|
|
20240329,172100,5116468820,2950,2950,2950,2950,0
|
|
20240329,172000,5116468820,2950,2950,2950,2950,0
|
|
20240329,171900,5116468820,2950,2950,2950,2950,0
|
|
20240329,171800,5116468820,2950,2950,2950,2950,0
|
|
20240329,171700,5116468820,2950,2950,2950,2950,0
|
|
20240329,171600,5116468820,2950,2950,2950,2950,0
|
|
20240329,171500,5116468820,2950,2950,2950,2950,0
|
|
20240329,171400,5116468820,2950,2950,2950,2950,0
|
|
20240329,171300,5116468820,2950,2950,2950,2950,0
|
|
20240329,171200,5116468820,2950,2950,2950,2950,0
|
|
20240329,171100,5116468820,2950,2950,2950,2950,0
|
|
20240329,171000,5116468820,2950,2950,2950,2950,0
|
|
20240329,170900,5116468820,2950,2950,2950,2950,0
|
|
20240329,170800,5116468820,2950,2950,2950,2950,0
|
|
20240329,170700,5116468820,2950,2950,2950,2950,0
|
|
20240329,170600,5116468820,2950,2950,2950,2950,0
|
|
20240329,170500,5116468820,2950,2950,2950,2950,0
|
|
20240329,170400,5116468820,2950,2950,2950,2950,0
|
|
20240329,170300,5116468820,2950,2950,2950,2950,0
|
|
20240329,170200,5116468820,2950,2950,2950,2950,0
|
|
20240329,170100,5116468820,2950,2950,2950,2950,0
|
|
20240329,170000,5116468820,2950,2950,2950,2950,0
|
|
20240329,165900,5116468820,2950,2950,2950,2950,0
|
|
20240329,165800,5116468820,2950,2950,2950,2950,0
|
|
20240329,165700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,165600,5116468820,2950,2950,2950,2950,0
|
|
20240329,165500,5116468820,2950,2950,2950,2950,0
|
|
20240329,165400,5116468820,2950,2950,2950,2950,0
|
|
20240329,165300,5116468820,2950,2950,2950,2950,0
|
|
20240329,165200,5116468820,2950,2950,2950,2950,0
|
|
20240329,165100,5116468820,2950,2950,2950,2950,0
|
|
20240329,165000,5116468820,2950,2950,2950,2950,0
|
|
20240329,164900,5116468820,2950,2950,2950,2950,0
|
|
20240329,164800,5116468820,2950,2950,2950,2950,0
|
|
20240329,164700,5116468820,2950,2950,2950,2950,0
|
|
20240329,164600,5116468820,2950,2950,2950,2950,0
|
|
20240329,164500,5116468820,2950,2950,2950,2950,0
|
|
20240329,164400,5116468820,2950,2950,2950,2950,0
|
|
20240329,164300,5116468820,2950,2950,2950,2950,0
|
|
20240329,164200,5116468820,2950,2950,2950,2950,0
|
|
20240329,164100,5116468820,2950,2950,2950,2950,0
|
|
20240329,164000,5116468820,2950,2950,2950,2950,0
|
|
20240329,163900,5116468820,2950,2950,2950,2950,0
|
|
20240329,163800,5116468820,2950,2950,2950,2950,0
|
|
20240329,163700,5116468820,2950,2950,2950,2950,0
|
|
20240329,163600,5116468820,2950,2950,2950,2950,0
|
|
20240329,163500,5116468820,2950,2950,2950,2950,0
|
|
20240329,163400,5116468820,2950,2950,2950,2950,0
|
|
20240329,163300,5116468820,2950,2950,2950,2950,0
|
|
20240329,163200,5116468820,2950,2950,2950,2950,0
|
|
20240329,163100,5116468820,2950,2950,2950,2950,0
|
|
20240329,163000,5116468820,2950,2950,2950,2950,0
|
|
20240329,162900,5116468820,2950,2950,2950,2950,0
|
|
20240329,162800,5116468820,2950,2950,2950,2950,0
|
|
20240329,162700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,162600,5116468820,2950,2950,2950,2950,0
|
|
20240329,162500,5116468820,2950,2950,2950,2950,0
|
|
20240329,162400,5116468820,2950,2950,2950,2950,0
|
|
20240329,162300,5116468820,2950,2950,2950,2950,0
|
|
20240329,162200,5116468820,2950,2950,2950,2950,0
|
|
20240329,162100,5116468820,2950,2950,2950,2950,0
|
|
20240329,162000,5116468820,2950,2950,2950,2950,0
|
|
20240329,161900,5116468820,2950,2950,2950,2950,0
|
|
20240329,161800,5116468820,2950,2950,2950,2950,0
|
|
20240329,161700,5116468820,2950,2950,2950,2950,0
|
|
20240329,161600,5116468820,2950,2950,2950,2950,0
|
|
20240329,161500,5116468820,2950,2950,2950,2950,0
|
|
20240329,161400,5116468820,2950,2950,2950,2950,0
|
|
20240329,161300,5116468820,2950,2950,2950,2950,0
|
|
20240329,161200,5116468820,2950,2950,2950,2950,0
|
|
20240329,161100,5116468820,2950,2950,2950,2950,0
|
|
20240329,161000,5116468820,2950,2950,2950,2950,0
|
|
20240329,160900,5116468820,2950,2950,2950,2950,0
|
|
20240329,160800,5116468820,2950,2950,2950,2950,0
|
|
20240329,160700,5116468820,2950,2950,2950,2950,0
|
|
20240329,160600,5116468820,2950,2950,2950,2950,0
|
|
20240329,160500,5116468820,2950,2950,2950,2950,0
|
|
20240329,160400,5116468820,2950,2950,2950,2950,0
|
|
20240329,160300,5116468820,2950,2950,2950,2950,0
|
|
20240329,160200,5116468820,2950,2950,2950,2950,0
|
|
20240329,160100,5116468820,2950,2950,2950,2950,0
|
|
20240329,160000,5116468820,2950,2950,2950,2950,0
|
|
20240329,155900,5116468820,2950,2950,2950,2950,0
|
|
20240329,155800,5116468820,2950,2950,2950,2950,0
|
|
20240329,155700,5116468820,2950,2950,2950,2950,39056
|
|
20240329,155600,5116468820,2950,2950,2950,2950,0
|
|
20240329,155500,5116468820,2950,2950,2950,2950,0
|
|
20240329,155400,5116468820,2950,2950,2950,2950,0
|
|
20240329,155300,5116468820,2950,2950,2950,2950,0
|
|
20240329,155200,5116468820,2950,2950,2950,2950,0
|
|
20240329,155100,5116468820,2950,2950,2950,2950,0
|
|
20240329,155000,5116468820,2950,2950,2950,2950,0
|
|
20240329,154900,5116468820,2950,2950,2950,2950,0
|
|
20240329,154800,5116468820,2950,2950,2950,2950,0
|
|
20240329,154700,5116468820,2950,2950,2950,2950,0
|
|
20240329,154600,5116468820,2950,2950,2950,2950,0
|
|
20240329,154500,5116468820,2950,2950,2950,2950,0
|
|
20240329,154400,5116468820,2950,2950,2950,2950,0
|
|
20240329,154300,5116468820,2950,2950,2950,2950,0
|
|
20240329,154200,5116468820,2950,2950,2950,2950,0
|
|
20240329,154100,5116468820,2950,2950,2950,2950,0
|
|
20240329,154000,5116468820,2950,2950,2950,2950,0
|
|
20240329,153900,5116468820,2950,2950,2950,2950,0
|
|
20240329,153800,5116468820,2950,2950,2950,2950,0
|
|
20240329,153700,5116468820,2950,2950,2950,2950,0
|
|
20240329,153600,5116468820,2950,2950,2950,2950,0
|
|
20240329,153500,5116468820,2950,2950,2950,2950,0
|
|
20240329,153400,5116468820,2950,2950,2950,2950,0
|
|
20240329,153300,5116468820,2950,2950,2950,2950,0
|
|
20240329,153200,5116468820,2950,2950,2950,2950,0
|
|
20240329,153100,5116468820,2950,2950,2950,2950,0
|
|
20240329,153000,5116468820,2950,2950,2950,2950,39056
|
|
20240329,152900,5001253620,2945,2945,2945,2945,0
|
|
20240329,152800,5001253620,2945,2945,2945,2945,0
|
|
20240329,152700,5001253620,2945,2945,2945,2945,0
|
|
20240329,152600,5001253620,2945,2945,2945,2945,0
|
|
20240329,152500,5001253620,2945,2945,2945,2945,0
|
|
20240329,152400,5001253620,2945,2945,2945,2945,0
|
|
20240329,152300,5001253620,2945,2945,2945,2945,0
|
|
20240329,152200,5001253620,2945,2945,2945,2945,0
|
|
20240329,152100,5001253620,2945,2945,2945,2945,0
|
|
20240329,152000,5001253620,2945,2945,2945,2945,0
|
|
20240329,151900,5001253620,2945,2935,2945,2930,6295
|
|
20240329,151800,4982767080,2935,2930,2935,2930,6578
|
|
20240329,151700,4963483810,2935,2940,2940,2935,2940
|
|
20240329,151600,4954854900,2940,2930,2940,2930,2095
|
|
20240329,151500,4948705835,2940,2935,2940,2935,685
|
|
20240329,151400,4946691950,2940,2930,2940,2930,1701
|
|
20240329,151300,4941703610,2930,2935,2940,2930,87
|
|
20240329,151200,4941448040,2940,2935,2940,2930,7357
|
|
20240329,151100,4919873945,2935,2935,2940,2935,709
|
|
20240329,151000,4917792770,2940,2945,2950,2940,3610
|
|
20240329,150900,4907175420,2950,2945,2950,2940,1534
|
|
20240329,150800,4902657100,2945,2940,2945,2935,2928
|
|
20240329,150700,4894042305,2945,2935,2945,2935,2584
|
|
20240329,150600,4886445225,2935,2930,2935,2930,10804
|
|
20240329,150500,4854757640,2930,2920,2930,2920,936
|
|
20240329,150400,4852020605,2925,2920,2925,2920,1797
|
|
20240329,150300,4846772990,2930,2925,2930,2920,1271
|
|
20240329,150200,4843061580,2930,2920,2930,2920,4414
|
|
20240329,150100,4830166530,2925,2920,2930,2920,5956
|
|
20240329,150000,4812745230,2920,2925,2930,2920,2519
|
|
20240329,145900,4805379160,2930,2925,2930,2925,1163
|
|
20240329,145800,4801976890,2930,2930,2930,2925,138
|
|
20240329,145700,4801573050,2930,2930,2930,2925,1715
|
|
20240329,145600,4796551100,2920,2930,2930,2920,2192
|
|
20240329,145500,4790142925,2930,2925,2930,2920,6944
|
|
20240329,145400,4769834745,2925,2925,2930,2925,7798
|
|
20240329,145300,4747023670,2935,2930,2935,2925,811
|
|
20240329,145200,4744647395,2930,2940,2940,2930,3456
|
|
20240329,145100,4734505760,2940,2935,2940,2935,822
|
|
20240329,145000,4732091705,2940,2940,2940,2930,805
|
|
20240329,144900,4729728305,2945,2935,2945,2935,70
|
|
20240329,144800,4729522255,2945,2935,2945,2935,1221
|
|
20240329,144700,4725937755,2935,2930,2935,2930,1726
|
|
20240329,144600,4720874820,2930,2930,2935,2925,1536
|
|
20240329,144500,4716380020,2930,2925,2935,2925,2030
|
|
20240329,144400,4710435080,2930,2930,2930,2925,846
|
|
20240329,144300,4707956465,2925,2935,2935,2920,2637
|
|
20240329,144200,4700245270,2935,2930,2935,2920,14233
|
|
20240329,144100,4658577440,2935,2930,2935,2930,1371
|
|
20240329,144000,4654556460,2935,2935,2935,2930,353
|
|
20240329,143900,4653520525,2935,2945,2945,2930,2255
|
|
20240329,143800,4646902720,2945,2945,2950,2935,2363
|
|
20240329,143700,4639948465,2945,2935,2945,2935,2145
|
|
20240329,143600,4633650000,2935,2940,2940,2935,1052
|
|
20240329,143500,4630561460,2945,2950,2950,2940,7380
|
|
20240329,143400,4608859620,2950,2950,2950,2945,1183
|
|
20240329,143300,4605374785,2945,2950,2950,2945,300
|
|
20240329,143200,4604489810,2950,2940,2950,2940,2625
|
|
20240329,143100,4596756480,2940,2950,2950,2940,684
|
|
20240329,143000,4594745320,2950,2945,2950,2940,1064
|
|
20240329,142900,4591613490,2940,2945,2945,2940,327
|
|
20240329,142800,4590651610,2945,2940,2950,2940,1389
|
|
20240329,142700,4586560475,2940,2945,2950,2940,3651
|
|
20240329,142600,4575820595,2950,2945,2950,2945,1293
|
|
20240329,142500,4572012705,2945,2950,2950,2945,2297
|
|
20240329,142400,4565247990,2950,2945,2950,2945,149
|
|
20240329,142300,4564809170,2945,2945,2945,2945,296
|
|
20240329,142200,4563937450,2955,2945,2955,2945,68
|
|
20240329,142100,4563736835,2950,2950,2955,2945,2961
|
|
20240329,142000,4555011565,2955,2955,2955,2945,3882
|
|
20240329,141900,4543559775,2950,2950,2955,2950,206
|
|
20240329,141800,4542952065,2950,2955,2955,2945,1031
|
|
20240329,141700,4539910705,2950,2945,2955,2945,5304
|
|
20240329,141600,4524266680,2945,2950,2950,2945,1904
|
|
20240329,141500,4518659130,2950,2950,2950,2945,3457
|
|
20240329,141400,4508477195,2955,2955,2955,2950,1945
|
|
20240329,141300,4502739355,2950,2955,2955,2950,3947
|
|
20240329,141200,4491090080,2955,2950,2955,2950,131
|
|
20240329,141100,4490703125,2955,2955,2955,2945,1187
|
|
20240329,141000,4487202975,2950,2945,2960,2945,6697
|
|
20240329,140900,4467452425,2950,2955,2955,2945,3083
|
|
20240329,140800,4458359490,2955,2950,2955,2940,970
|
|
20240329,140700,4455501600,2945,2950,2955,2940,3197
|
|
20240329,140600,4446081265,2955,2960,2965,2950,2560
|
|
20240329,140500,4438526125,2960,2960,2965,2950,2776
|
|
20240329,140400,4430321185,2960,2950,2960,2950,4186
|
|
20240329,140300,4417968225,2930,2980,2980,2930,41576
|
|
20240329,140200,4295323275,2970,2970,2985,2970,8497
|
|
20240329,140100,4270043880,2975,2970,2985,2970,2012
|
|
20240329,140000,4264057110,2970,2970,2980,2965,14196
|
|
20240329,135900,4221897125,2970,2970,2985,2960,18128
|
|
20240329,135800,4168034340,2970,2990,3000,2970,37135
|
|
20240329,135700,4057161375,2985,2990,3015,2980,36197
|
|
20240329,135600,3948635870,2990,3025,3030,2975,89947
|
|
20240329,135500,3678788870,3020,2970,3050,2970,178458
|
|
20240329,135400,3141339565,2970,2965,2970,2965,13348
|
|
20240329,135300,3101703250,2965,2960,2965,2960,7213
|
|
20240329,135200,3080326070,2960,2960,2960,2955,3788
|
|
20240329,135100,3069113805,2960,2955,2965,2955,11625
|
|
20240329,135000,3034686040,2960,2950,2960,2950,1192
|
|
20240329,134900,3031167325,2950,2950,2955,2945,12922
|
|
20240329,134800,2993028280,2945,2945,2950,2945,3336
|
|
20240329,134700,2983203755,2945,2945,2945,2940,142
|
|
20240329,134600,2982785815,2940,2940,2940,2940,5
|
|
20240329,134500,2982771115,2940,2940,2940,2940,322
|
|
20240329,134400,2981824435,2940,2940,2940,2940,1874
|
|
20240329,134300,2976314875,2945,2940,2945,2940,3637
|
|
20240329,134200,2965621575,2940,2945,2945,2940,551
|
|
20240329,134100,2963999850,2945,2950,2950,2945,1433
|
|
20240329,134000,2959779330,2945,2945,2945,2945,288
|
|
20240329,133900,2958931170,2950,2945,2950,2940,2410
|
|
20240329,133800,2951834820,2945,2945,2945,2945,102
|
|
20240329,133700,2951534430,2945,2945,2945,2945,598
|
|
20240329,133600,2949773320,2945,2945,2945,2940,3224
|
|
20240329,133500,2940294410,2945,2940,2945,2940,691
|
|
20240329,133400,2938262865,2940,2940,2940,2940,100
|
|
20240329,133300,2937968865,2940,2950,2950,2940,4500
|
|
20240329,133200,2924733865,2950,2950,2950,2950,100
|
|
20240329,133100,2924438865,2950,2945,2950,2940,1469
|
|
20240329,133000,2920107610,2945,2945,2945,2945,447
|
|
20240329,132900,2918791195,2945,2945,2945,2945,2
|
|
20240329,132800,2918785305,2940,2940,2945,2935,859
|
|
20240329,132700,2916260095,2945,2945,2945,2945,102
|
|
20240329,132600,2915959705,2935,2940,2945,2935,1808
|
|
20240329,132500,2910641185,2945,2940,2945,2940,115
|
|
20240329,132400,2910302570,2940,2945,2945,2940,1155
|
|
20240329,132300,2906906085,2950,2950,2950,2950,51
|
|
20240329,132200,2906755635,2950,2945,2950,2945,2507
|
|
20240329,132100,2899365120,2950,2950,2950,2950,303
|
|
20240329,132000,2898471270,2950,2945,2950,2940,587
|
|
20240329,131900,2896743805,2945,2940,2945,2940,974
|
|
20240329,131800,2893880240,2945,2945,2945,2945,2
|
|
20240329,131700,2893874350,2945,2945,2945,2945,25
|
|
20240329,131600,2893800725,2950,2940,2950,2940,1578
|
|
20240329,131500,2889153915,2945,2945,2945,2945,423
|
|
20240329,131400,2887908180,2945,2945,2945,2945,4
|
|
20240329,131300,2887896400,2945,2945,2945,2940,848
|
|
20240329,131200,2885403025,2945,2945,2945,2945,30
|
|
20240329,131100,2885314675,2945,2940,2945,2940,283
|
|
20240329,131000,2884482645,2945,2950,2950,2945,621
|
|
20240329,130900,2882653300,2950,2945,2950,2945,32
|
|
20240329,130800,2882558985,2950,2945,2950,2945,268
|
|
20240329,130700,2881769720,2950,2950,2950,2945,59
|
|
20240329,130600,2881595920,2950,2950,2950,2945,14
|
|
20240329,130500,2881554670,2945,2950,2950,2945,424
|
|
20240329,130400,2880304275,2950,2935,2950,2930,11827
|
|
20240329,130300,2845479580,2940,2940,2945,2935,262
|
|
20240329,130200,2844709080,2945,2940,2945,2940,3319
|
|
20240329,130100,2834950150,2945,2940,2945,2940,189
|
|
20240329,130000,2834394480,2945,2935,2945,2935,138
|
|
20240329,125900,2833988840,2940,2945,2945,2935,1798
|
|
20240329,125800,2828699035,2945,2945,2945,2945,0
|
|
20240329,125700,2828699035,2945,2945,2945,2935,83
|
|
20240329,125600,2828455120,2945,2945,2945,2940,535
|
|
20240329,125500,2826882005,2945,2940,2945,2935,273
|
|
20240329,125400,2826080220,2935,2940,2940,2935,396
|
|
20240329,125300,2824916865,2940,2935,2940,2935,325
|
|
20240329,125200,2823962935,2940,2940,2940,2940,268
|
|
20240329,125100,2823175015,2945,2940,2945,2940,304
|
|
20240329,125000,2822281240,2950,2945,2950,2945,4789
|
|
20240329,124900,2808155640,2945,2940,2945,2940,120
|
|
20240329,124800,2807802250,2940,2940,2940,2940,40
|
|
20240329,124700,2807684650,2950,2940,2950,2940,1075
|
|
20240329,124600,2804515505,2945,2940,2945,2935,273
|
|
20240329,124500,2803713310,2940,2945,2945,2940,353
|
|
20240329,124400,2802675425,2945,2950,2950,2945,1293
|
|
20240329,124300,2798867525,2945,2945,2950,2940,3163
|
|
20240329,124200,2789554980,2945,2945,2945,2945,1111
|
|
20240329,124100,2786283085,2945,2940,2945,2940,21
|
|
20240329,124000,2786221245,2945,2945,2945,2945,2
|
|
20240329,123900,2786215355,2945,2945,2945,2940,76
|
|
20240329,123800,2785991555,2940,2940,2940,2940,300
|
|
20240329,123700,2785109555,2940,2945,2945,2940,146
|
|
20240329,123600,2784679635,2945,2945,2945,2940,452
|
|
20240329,123500,2783350690,2945,2945,2950,2945,447
|
|
20240329,123400,2782034020,2945,2945,2950,2945,1348
|
|
20240329,123300,2778064145,2950,2950,2950,2950,200
|
|
20240329,123200,2777474145,2950,2955,2955,2940,496
|
|
20240329,123100,2776013620,2955,2945,2955,2940,7070
|
|
20240329,123000,2755167675,2945,2950,2950,2940,642
|
|
20240329,122900,2753279800,2950,2950,2950,2950,0
|
|
20240329,122800,2753279800,2950,2950,2950,2950,13
|
|
20240329,122700,2753241450,2945,2940,2945,2940,2372
|
|
20240329,122600,2746255920,2940,2940,2940,2940,50
|
|
20240329,122500,2746108920,2940,2940,2945,2935,222
|
|
20240329,122400,2745456320,2940,2940,2940,2940,20
|
|
20240329,122300,2745397520,2940,2940,2940,2940,3
|
|
20240329,122200,2745388700,2945,2930,2945,2930,1060
|
|
20240329,122100,2742272760,2930,2935,2935,2930,243
|
|
20240329,122000,2741559585,2940,2935,2940,2930,989
|
|
20240329,121900,2738659025,2930,2930,2935,2915,8950
|
|
20240329,121800,2712508475,2930,2930,2945,2920,5845
|
|
20240329,121700,2695405585,2945,2940,2945,2925,6032
|
|
20240329,121600,2677729620,2945,2940,2945,2940,251
|
|
20240329,121500,2676990445,2945,2940,2945,2940,565
|
|
20240329,121400,2675329165,2940,2925,2940,2925,288
|
|
20240329,121300,2674484825,2925,2940,2940,2925,10986
|
|
20240329,121200,2642320460,2935,2935,2940,2935,468
|
|
20240329,121100,2640946700,2930,2940,2945,2920,15822
|
|
20240329,121000,2594537835,2945,2950,2950,2940,11248
|
|
20240329,120900,2561439820,2950,2955,2955,2950,6141
|
|
20240329,120800,2543322735,2955,2955,2955,2950,10813
|
|
20240329,120700,2511421875,2950,2955,2955,2950,530
|
|
20240329,120600,2509855905,2955,2955,2960,2955,2255
|
|
20240329,120500,2503192360,2955,2960,2960,2955,319
|
|
20240329,120400,2502248170,2960,2960,2965,2960,903
|
|
20240329,120300,2499575285,2960,2960,2960,2960,369
|
|
20240329,120200,2498483045,2960,2960,2960,2960,6461
|
|
20240329,120100,2479358485,2960,2960,2960,2960,801
|
|
20240329,120000,2476987525,2955,2960,2960,2955,589
|
|
20240329,115900,2475244090,2955,2955,2955,2955,3113
|
|
20240329,115800,2466045175,2950,2955,2955,2950,4704
|
|
20240329,115700,2452153660,2955,2955,2955,2955,1226
|
|
20240329,115600,2448530830,2955,2955,2955,2955,1224
|
|
20240329,115500,2444913910,2955,2960,2960,2955,2568
|
|
20240329,115400,2437317470,2960,2960,2960,2955,4860
|
|
20240329,115300,2422933565,2960,2960,2965,2960,5992
|
|
20240329,115200,2405194695,2960,2960,2960,2960,495
|
|
20240329,115100,2403729495,2955,2960,2960,2955,1431
|
|
20240329,115000,2399498805,2960,2955,2960,2955,5184
|
|
20240329,114900,2384157875,2950,2950,2955,2950,2647
|
|
20240329,114800,2376339040,2955,2960,2960,2950,1148
|
|
20240329,114700,2372946170,2960,2950,2960,2950,580
|
|
20240329,114600,2371235055,2950,2955,2955,2950,3017
|
|
20240329,114500,2362327890,2960,2960,2960,2955,796
|
|
20240329,114400,2359971735,2960,2955,2960,2950,10197
|
|
20240329,114300,2329864360,2955,2960,2960,2955,5215
|
|
20240329,114200,2314431385,2960,2960,2960,2960,6559
|
|
20240329,114100,2295016745,2960,2955,2960,2955,5626
|
|
20240329,114000,2278390630,2955,2960,2960,2955,1435
|
|
20240329,113900,2274145460,2960,2955,2960,2955,5410
|
|
20240329,113800,2258156170,2955,2955,2955,2950,7166
|
|
20240329,113700,2236980645,2955,2955,2955,2950,3560
|
|
20240329,113600,2226474375,2955,2950,2955,2950,7452
|
|
20240329,113500,2204470185,2950,2950,2950,2950,3297
|
|
20240329,113400,2194744035,2950,2950,2955,2945,1208
|
|
20240329,113300,2191175795,2950,2945,2950,2945,1655
|
|
20240329,113200,2186294815,2940,2945,2950,2940,523
|
|
20240329,113100,2184755670,2950,2945,2950,2945,904
|
|
20240329,113000,2182089290,2940,2945,2945,2940,233
|
|
20240329,112900,2181403615,2945,2950,2950,2945,910
|
|
20240329,112800,2178722375,2945,2945,2945,2940,900
|
|
20240329,112700,2176074590,2945,2945,2945,2945,570
|
|
20240329,112600,2174395940,2945,2940,2945,2935,775
|
|
20240329,112500,2172115045,2940,2945,2945,2940,713
|
|
20240329,112400,2170018160,2945,2940,2945,2940,550
|
|
20240329,112300,2168400315,2940,2945,2945,2940,328
|
|
20240329,112200,2167434970,2940,2950,2950,2940,6041
|
|
20240329,112100,2149645975,2950,2950,2955,2950,12559
|
|
20240329,112000,2112592670,2950,2935,2950,2935,18600
|
|
20240329,111900,2057824790,2935,2925,2935,2925,18688
|
|
20240329,111800,2003064830,2925,2920,2925,2920,1177
|
|
20240329,111700,1999623145,2920,2920,2925,2920,1765
|
|
20240329,111600,1994469335,2925,2925,2925,2920,1475
|
|
20240329,111500,1990157310,2925,2925,2925,2920,326
|
|
20240329,111400,1989205360,2920,2920,2920,2920,280
|
|
20240329,111300,1988387760,2925,2925,2925,2925,591
|
|
20240329,111200,1986659085,2925,2930,2930,2925,1857
|
|
20240329,111100,1981227325,2925,2925,2930,2920,2932
|
|
20240329,111000,1972651515,2925,2925,2925,2920,132
|
|
20240329,110900,1972265915,2925,2925,2925,2925,11
|
|
20240329,110800,1972233740,2920,2925,2925,2920,216
|
|
20240329,110700,1971602510,2925,2930,2930,2925,51
|
|
20240329,110600,1971453085,2915,2920,2930,2915,7
|
|
20240329,110500,1971432640,2915,2915,2930,2915,272
|
|
20240329,110400,1970639670,2910,2930,2930,2910,3010
|
|
20240329,110300,1961864750,2930,2915,2930,2910,11751
|
|
20240329,110200,1927639190,2915,2920,2920,2915,1211
|
|
20240329,110100,1924104565,2920,2920,2920,2920,504
|
|
20240329,110000,1922632885,2920,2920,2920,2920,247
|
|
20240329,105900,1921911645,2910,2920,2920,2910,12482
|
|
20240329,105800,1885570510,2920,2930,2930,2915,1334
|
|
20240329,105700,1881680250,2930,2930,2930,2930,1
|
|
20240329,105600,1881677320,2930,2925,2930,2925,4512
|
|
20240329,105500,1868477730,2925,2915,2925,2915,1998
|
|
20240329,105400,1862648830,2915,2920,2920,2915,13023
|
|
20240329,105300,1824686325,2915,2915,2915,2915,2071
|
|
20240329,105200,1818649360,2915,2920,2920,2915,8014
|
|
20240329,105100,1795278135,2920,2930,2930,2920,7068
|
|
20240329,105000,1774616385,2920,2930,2930,2920,7823
|
|
20240329,104900,1751744185,2930,2935,2935,2930,1132
|
|
20240329,104800,1748422265,2935,2930,2935,2930,10830
|
|
20240329,104700,1716689690,2930,2935,2935,2930,2644
|
|
20240329,104600,1708938575,2935,2935,2935,2935,3161
|
|
20240329,104500,1699661040,2930,2930,2930,2930,534
|
|
20240329,104400,1698096420,2930,2940,2940,2930,3382
|
|
20240329,104300,1688170170,2935,2935,2940,2935,2906
|
|
20240329,104200,1679626875,2940,2940,2940,2935,345
|
|
20240329,104100,1678613075,2940,2940,2940,2940,917
|
|
20240329,104000,1675917095,2935,2935,2940,2935,2027
|
|
20240329,103900,1669959690,2940,2950,2950,2935,32096
|
|
20240329,103800,1575660490,2950,2940,2950,2940,12004
|
|
20240329,103700,1540306115,2940,2950,2950,2940,1099
|
|
20240329,103600,1537068235,2940,2935,2950,2930,15391
|
|
20240329,103500,1491762920,2940,2940,2940,2935,722
|
|
20240329,103400,1489640260,2940,2930,2940,2930,640
|
|
20240329,103300,1487758800,2940,2940,2940,2935,204
|
|
20240329,103200,1487160045,2940,2925,2940,2925,7849
|
|
20240329,103100,1464136965,2925,2925,2925,2920,1742
|
|
20240329,103000,1459048000,2925,2925,2930,2925,1134
|
|
20240329,102900,1455730880,2925,2930,2930,2925,4411
|
|
20240329,102800,1442814390,2930,2935,2935,2930,1108
|
|
20240329,102700,1439566410,2935,2935,2935,2935,10
|
|
20240329,102600,1439537060,2935,2935,2935,2935,52
|
|
20240329,102500,1439384440,2935,2935,2940,2935,341
|
|
20240329,102400,1438383355,2940,2945,2945,2940,2670
|
|
20240329,102300,1430532575,2940,2930,2945,2930,19805
|
|
20240329,102200,1372220740,2930,2940,2940,2930,2440
|
|
20240329,102100,1365057950,2940,2940,2940,2940,150
|
|
20240329,102000,1364616950,2945,2940,2945,2935,780
|
|
20240329,101900,1362324770,2945,2935,2945,2935,2535
|
|
20240329,101800,1354874525,2930,2935,2935,2930,103
|
|
20240329,101700,1354572225,2935,2930,2935,2930,8111
|
|
20240329,101600,1330806440,2930,2930,2940,2930,2257
|
|
20240329,101500,1324182410,2930,2935,2940,2930,2362
|
|
20240329,101400,1317245700,2940,2940,2940,2940,802
|
|
20240329,101300,1314887820,2940,2945,2945,2940,3203
|
|
20240329,101200,1305470985,2945,2940,2945,2935,1722
|
|
20240329,101100,1300402020,2945,2935,2945,2930,31200
|
|
20240329,101000,1208714500,2935,2935,2940,2935,730
|
|
20240329,100900,1206571550,2935,2935,2935,2935,319
|
|
20240329,100800,1205635285,2935,2935,2940,2925,1702
|
|
20240329,100700,1200638950,2940,2935,2940,2935,1984
|
|
20240329,100600,1194811875,2940,2930,2940,2930,2558
|
|
20240329,100500,1187293605,2930,2930,2940,2930,4841
|
|
20240329,100400,1173101940,2940,2940,2945,2930,2425
|
|
20240329,100300,1165973110,2945,2940,2945,2935,4357
|
|
20240329,100200,1153175835,2945,2940,2945,2940,2859
|
|
20240329,100100,1144768745,2940,2945,2945,2940,585
|
|
20240329,100000,1143048005,2945,2930,2945,2930,10975
|
|
20240329,095900,1110795410,2930,2920,2930,2920,3550
|
|
20240329,095800,1100413245,2920,2925,2925,2915,2933
|
|
20240329,095700,1091856755,2930,2940,2940,2930,5946
|
|
20240329,095600,1074423360,2940,2940,2945,2940,14124
|
|
20240329,095500,1032897800,2940,2935,2945,2935,8669
|
|
20240329,095400,1007420640,2940,2930,2940,2930,1842
|
|
20240329,095300,1002016855,2930,2930,2940,2925,5059
|
|
20240329,095200,987200525,2940,2945,2945,2935,10175
|
|
20240329,095100,957270515,2945,2935,2945,2930,30325
|
|
20240329,095000,868064755,2930,2935,2935,2910,5010
|
|
20240329,094900,853391015,2935,2910,2935,2910,15319
|
|
20240329,094800,808601200,2920,2905,2920,2905,12040
|
|
20240329,094700,773518425,2905,2905,2910,2900,436
|
|
20240329,094600,772252740,2900,2900,2910,2900,13213
|
|
20240329,094500,733864265,2900,2900,2905,2895,11851
|
|
20240329,094400,699506895,2895,2895,2900,2895,4261
|
|
20240329,094300,687167435,2885,2890,2890,2885,2986
|
|
20240329,094200,678541345,2890,2885,2895,2885,3939
|
|
20240329,094100,667160655,2880,2875,2880,2875,1781
|
|
20240329,094000,662031690,2875,2870,2875,2870,1346
|
|
20240329,093900,658162560,2870,2865,2870,2865,2909
|
|
20240329,093800,649817460,2865,2865,2865,2860,4058
|
|
20240329,093700,638211545,2865,2855,2865,2855,7694
|
|
20240329,093600,616206975,2860,2860,2860,2855,533
|
|
20240329,093500,614684820,2855,2860,2860,2855,1278
|
|
20240329,093400,611035630,2860,2850,2860,2850,3693
|
|
20240329,093300,600502320,2850,2845,2850,2840,1162
|
|
20240329,093200,597195415,2845,2840,2845,2840,949
|
|
20240329,093100,594500245,2840,2835,2840,2830,1423
|
|
20240329,093000,590465835,2840,2840,2840,2835,230
|
|
20240329,092900,589813550,2845,2840,2845,2835,355
|
|
20240329,092800,588805270,2840,2845,2845,2840,1760
|
|
20240329,092700,583806770,2845,2840,2845,2840,5005
|
|
20240329,092600,569592495,2830,2840,2840,2830,1565
|
|
20240329,092500,565158265,2840,2835,2840,2835,5021
|
|
20240329,092400,550923720,2835,2845,2845,2835,380
|
|
20240329,092300,549842700,2845,2825,2845,2825,5328
|
|
20240329,092200,534749745,2825,2825,2830,2820,2511
|
|
20240329,092100,527655585,2825,2825,2825,2820,2579
|
|
20240329,092000,520381660,2820,2830,2830,2820,3859
|
|
20240329,091900,509480010,2830,2825,2830,2825,2959
|
|
20240329,091800,501106305,2825,2830,2840,2825,3754
|
|
20240329,091700,490475345,2835,2830,2835,2830,2172
|
|
20240329,091600,484321035,2830,2835,2840,2825,1863
|
|
20240329,091500,479054545,2830,2820,2835,2815,6045
|
|
20240329,091400,461995815,2820,2830,2830,2820,15202
|
|
20240329,091300,419082410,2830,2840,2840,2830,3404
|
|
20240329,091200,409448075,2830,2835,2840,2830,5111
|
|
20240329,091100,394974380,2835,2840,2840,2835,3523
|
|
20240329,091000,384981790,2840,2845,2845,2840,627
|
|
20240329,090900,383201075,2835,2845,2845,2835,9375
|
|
20240329,090800,356566805,2845,2860,2860,2845,39937
|
|
20240329,090700,242611575,2860,2880,2880,2860,6911
|
|
20240329,090600,222795335,2875,2880,2880,2870,6007
|
|
20240329,090500,205550115,2880,2890,2890,2875,3891
|
|
20240329,090400,194347265,2890,2890,2890,2880,7822
|
|
20240329,090300,171794235,2890,2890,2890,2870,4613
|
|
20240329,090200,158509445,2880,2890,2905,2870,31363
|
|
20240329,090100,68257355,2890,2900,2900,2885,4602
|
|
20240329,090000,54971685,2890,2885,2915,2885,19020
|