618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,191400,1437742505,2535,2535,2535,2535,0
|
|
20240329,191300,1437742505,2535,2535,2535,2535,0
|
|
20240329,191200,1437742505,2535,2535,2535,2535,0
|
|
20240329,191100,1437742505,2535,2535,2535,2535,0
|
|
20240329,191000,1437742505,2535,2535,2535,2535,0
|
|
20240329,190900,1437742505,2535,2535,2535,2535,0
|
|
20240329,190800,1437742505,2535,2535,2535,2535,0
|
|
20240329,190700,1437742505,2535,2535,2535,2535,0
|
|
20240329,190600,1437742505,2535,2535,2535,2535,0
|
|
20240329,190500,1437742505,2535,2535,2535,2535,0
|
|
20240329,190400,1437742505,2535,2535,2535,2535,0
|
|
20240329,190300,1437742505,2535,2535,2535,2535,0
|
|
20240329,190200,1437742505,2535,2535,2535,2535,0
|
|
20240329,190100,1437742505,2535,2535,2535,2535,0
|
|
20240329,190000,1437742505,2535,2535,2535,2535,0
|
|
20240329,185900,1437742505,2535,2535,2535,2535,0
|
|
20240329,185800,1437742505,2535,2535,2535,2535,0
|
|
20240329,185700,1437742505,2535,2535,2535,2535,0
|
|
20240329,185600,1437742505,2535,2535,2535,2535,0
|
|
20240329,185500,1437742505,2535,2535,2535,2535,0
|
|
20240329,185400,1437742505,2535,2535,2535,2535,0
|
|
20240329,185300,1437742505,2535,2535,2535,2535,0
|
|
20240329,185200,1437742505,2535,2535,2535,2535,0
|
|
20240329,185100,1437742505,2535,2535,2535,2535,0
|
|
20240329,185000,1437742505,2535,2535,2535,2535,0
|
|
20240329,184900,1437742505,2535,2535,2535,2535,0
|
|
20240329,184800,1437742505,2535,2535,2535,2535,0
|
|
20240329,184700,1437742505,2535,2535,2535,2535,0
|
|
20240329,184600,1437742505,2535,2535,2535,2535,0
|
|
20240329,184500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,184400,1437742505,2535,2535,2535,2535,0
|
|
20240329,184300,1437742505,2535,2535,2535,2535,0
|
|
20240329,184200,1437742505,2535,2535,2535,2535,0
|
|
20240329,184100,1437742505,2535,2535,2535,2535,0
|
|
20240329,184000,1437742505,2535,2535,2535,2535,0
|
|
20240329,183900,1437742505,2535,2535,2535,2535,0
|
|
20240329,183800,1437742505,2535,2535,2535,2535,0
|
|
20240329,183700,1437742505,2535,2535,2535,2535,0
|
|
20240329,183600,1437742505,2535,2535,2535,2535,0
|
|
20240329,183500,1437742505,2535,2535,2535,2535,0
|
|
20240329,183400,1437742505,2535,2535,2535,2535,0
|
|
20240329,183300,1437742505,2535,2535,2535,2535,0
|
|
20240329,183200,1437742505,2535,2535,2535,2535,0
|
|
20240329,183100,1437742505,2535,2535,2535,2535,0
|
|
20240329,183000,1437742505,2535,2535,2535,2535,0
|
|
20240329,182900,1437742505,2535,2535,2535,2535,0
|
|
20240329,182800,1437742505,2535,2535,2535,2535,0
|
|
20240329,182700,1437742505,2535,2535,2535,2535,0
|
|
20240329,182600,1437742505,2535,2535,2535,2535,0
|
|
20240329,182500,1437742505,2535,2535,2535,2535,0
|
|
20240329,182400,1437742505,2535,2535,2535,2535,0
|
|
20240329,182300,1437742505,2535,2535,2535,2535,0
|
|
20240329,182200,1437742505,2535,2535,2535,2535,0
|
|
20240329,182100,1437742505,2535,2535,2535,2535,0
|
|
20240329,182000,1437742505,2535,2535,2535,2535,0
|
|
20240329,181900,1437742505,2535,2535,2535,2535,0
|
|
20240329,181800,1437742505,2535,2535,2535,2535,0
|
|
20240329,181700,1437742505,2535,2535,2535,2535,0
|
|
20240329,181600,1437742505,2535,2535,2535,2535,0
|
|
20240329,181500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,181400,1437742505,2535,2535,2535,2535,0
|
|
20240329,181300,1437742505,2535,2535,2535,2535,0
|
|
20240329,181200,1437742505,2535,2535,2535,2535,0
|
|
20240329,181100,1437742505,2535,2535,2535,2535,0
|
|
20240329,181000,1437742505,2535,2535,2535,2535,0
|
|
20240329,180900,1437742505,2535,2535,2535,2535,0
|
|
20240329,180800,1437742505,2535,2535,2535,2535,0
|
|
20240329,180700,1437742505,2535,2535,2535,2535,0
|
|
20240329,180600,1437742505,2535,2535,2535,2535,0
|
|
20240329,180500,1437742505,2535,2535,2535,2535,0
|
|
20240329,180400,1437742505,2535,2535,2535,2535,0
|
|
20240329,180300,1437742505,2535,2535,2535,2535,0
|
|
20240329,180200,1437742505,2535,2535,2535,2535,0
|
|
20240329,180100,1437742505,2535,2535,2535,2535,0
|
|
20240329,180000,1437742505,2535,2535,2535,2535,0
|
|
20240329,175900,1437742505,2535,2535,2535,2535,0
|
|
20240329,175800,1437742505,2535,2535,2535,2535,0
|
|
20240329,175700,1437742505,2535,2535,2535,2535,0
|
|
20240329,175600,1437742505,2535,2535,2535,2535,0
|
|
20240329,175500,1437742505,2535,2535,2535,2535,0
|
|
20240329,175400,1437742505,2535,2535,2535,2535,0
|
|
20240329,175300,1437742505,2535,2535,2535,2535,0
|
|
20240329,175200,1437742505,2535,2535,2535,2535,0
|
|
20240329,175100,1437742505,2535,2535,2535,2535,0
|
|
20240329,175000,1437742505,2535,2535,2535,2535,0
|
|
20240329,174900,1437742505,2535,2535,2535,2535,0
|
|
20240329,174800,1437742505,2535,2535,2535,2535,0
|
|
20240329,174700,1437742505,2535,2535,2535,2535,0
|
|
20240329,174600,1437742505,2535,2535,2535,2535,0
|
|
20240329,174500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,174400,1437742505,2535,2535,2535,2535,0
|
|
20240329,174300,1437742505,2535,2535,2535,2535,0
|
|
20240329,174200,1437742505,2535,2535,2535,2535,0
|
|
20240329,174100,1437742505,2535,2535,2535,2535,0
|
|
20240329,174000,1437742505,2535,2535,2535,2535,0
|
|
20240329,173900,1437742505,2535,2535,2535,2535,0
|
|
20240329,173800,1437742505,2535,2535,2535,2535,0
|
|
20240329,173700,1437742505,2535,2535,2535,2535,0
|
|
20240329,173600,1437742505,2535,2535,2535,2535,0
|
|
20240329,173500,1437742505,2535,2535,2535,2535,0
|
|
20240329,173400,1437742505,2535,2535,2535,2535,0
|
|
20240329,173300,1437742505,2535,2535,2535,2535,0
|
|
20240329,173200,1437742505,2535,2535,2535,2535,0
|
|
20240329,173100,1437742505,2535,2535,2535,2535,0
|
|
20240329,173000,1437742505,2535,2535,2535,2535,0
|
|
20240329,172900,1437742505,2535,2535,2535,2535,0
|
|
20240329,172800,1437742505,2535,2535,2535,2535,0
|
|
20240329,172700,1437742505,2535,2535,2535,2535,0
|
|
20240329,172600,1437742505,2535,2535,2535,2535,0
|
|
20240329,172500,1437742505,2535,2535,2535,2535,0
|
|
20240329,172400,1437742505,2535,2535,2535,2535,0
|
|
20240329,172300,1437742505,2535,2535,2535,2535,0
|
|
20240329,172200,1437742505,2535,2535,2535,2535,0
|
|
20240329,172100,1437742505,2535,2535,2535,2535,0
|
|
20240329,172000,1437742505,2535,2535,2535,2535,0
|
|
20240329,171900,1437742505,2535,2535,2535,2535,0
|
|
20240329,171800,1437742505,2535,2535,2535,2535,0
|
|
20240329,171700,1437742505,2535,2535,2535,2535,0
|
|
20240329,171600,1437742505,2535,2535,2535,2535,0
|
|
20240329,171500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,171400,1437742505,2535,2535,2535,2535,0
|
|
20240329,171300,1437742505,2535,2535,2535,2535,0
|
|
20240329,171200,1437742505,2535,2535,2535,2535,0
|
|
20240329,171100,1437742505,2535,2535,2535,2535,0
|
|
20240329,171000,1437742505,2535,2535,2535,2535,0
|
|
20240329,170900,1437742505,2535,2535,2535,2535,0
|
|
20240329,170800,1437742505,2535,2535,2535,2535,0
|
|
20240329,170700,1437742505,2535,2535,2535,2535,0
|
|
20240329,170600,1437742505,2535,2535,2535,2535,0
|
|
20240329,170500,1437742505,2535,2535,2535,2535,0
|
|
20240329,170400,1437742505,2535,2535,2535,2535,0
|
|
20240329,170300,1437742505,2535,2535,2535,2535,0
|
|
20240329,170200,1437742505,2535,2535,2535,2535,0
|
|
20240329,170100,1437742505,2535,2535,2535,2535,0
|
|
20240329,170000,1437742505,2535,2535,2535,2535,0
|
|
20240329,165900,1437742505,2535,2535,2535,2535,0
|
|
20240329,165800,1437742505,2535,2535,2535,2535,0
|
|
20240329,165700,1437742505,2535,2535,2535,2535,0
|
|
20240329,165600,1437742505,2535,2535,2535,2535,0
|
|
20240329,165500,1437742505,2535,2535,2535,2535,0
|
|
20240329,165400,1437742505,2535,2535,2535,2535,0
|
|
20240329,165300,1437742505,2535,2535,2535,2535,0
|
|
20240329,165200,1437742505,2535,2535,2535,2535,0
|
|
20240329,165100,1437742505,2535,2535,2535,2535,0
|
|
20240329,165000,1437742505,2535,2535,2535,2535,0
|
|
20240329,164900,1437742505,2535,2535,2535,2535,0
|
|
20240329,164800,1437742505,2535,2535,2535,2535,0
|
|
20240329,164700,1437742505,2535,2535,2535,2535,0
|
|
20240329,164600,1437742505,2535,2535,2535,2535,0
|
|
20240329,164500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,164400,1437742505,2535,2535,2535,2535,0
|
|
20240329,164300,1437742505,2535,2535,2535,2535,0
|
|
20240329,164200,1437742505,2535,2535,2535,2535,0
|
|
20240329,164100,1437742505,2535,2535,2535,2535,0
|
|
20240329,164000,1437742505,2535,2535,2535,2535,0
|
|
20240329,163900,1437742505,2535,2535,2535,2535,0
|
|
20240329,163800,1437742505,2535,2535,2535,2535,0
|
|
20240329,163700,1437742505,2535,2535,2535,2535,0
|
|
20240329,163600,1437742505,2535,2535,2535,2535,0
|
|
20240329,163500,1437742505,2535,2535,2535,2535,0
|
|
20240329,163400,1437742505,2535,2535,2535,2535,0
|
|
20240329,163300,1437742505,2535,2535,2535,2535,0
|
|
20240329,163200,1437742505,2535,2535,2535,2535,0
|
|
20240329,163100,1437742505,2535,2535,2535,2535,0
|
|
20240329,163000,1437742505,2535,2535,2535,2535,0
|
|
20240329,162900,1437742505,2535,2535,2535,2535,0
|
|
20240329,162800,1437742505,2535,2535,2535,2535,0
|
|
20240329,162700,1437742505,2535,2535,2535,2535,0
|
|
20240329,162600,1437742505,2535,2535,2535,2535,0
|
|
20240329,162500,1437742505,2535,2535,2535,2535,0
|
|
20240329,162400,1437742505,2535,2535,2535,2535,0
|
|
20240329,162300,1437742505,2535,2535,2535,2535,0
|
|
20240329,162200,1437742505,2535,2535,2535,2535,0
|
|
20240329,162100,1437742505,2535,2535,2535,2535,0
|
|
20240329,162000,1437742505,2535,2535,2535,2535,0
|
|
20240329,161900,1437742505,2535,2535,2535,2535,0
|
|
20240329,161800,1437742505,2535,2535,2535,2535,0
|
|
20240329,161700,1437742505,2535,2535,2535,2535,0
|
|
20240329,161600,1437742505,2535,2535,2535,2535,0
|
|
20240329,161500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,161400,1437742505,2535,2535,2535,2535,0
|
|
20240329,161300,1437742505,2535,2535,2535,2535,0
|
|
20240329,161200,1437742505,2535,2535,2535,2535,0
|
|
20240329,161100,1437742505,2535,2535,2535,2535,0
|
|
20240329,161000,1437742505,2535,2535,2535,2535,0
|
|
20240329,160900,1437742505,2535,2535,2535,2535,0
|
|
20240329,160800,1437742505,2535,2535,2535,2535,0
|
|
20240329,160700,1437742505,2535,2535,2535,2535,0
|
|
20240329,160600,1437742505,2535,2535,2535,2535,0
|
|
20240329,160500,1437742505,2535,2535,2535,2535,0
|
|
20240329,160400,1437742505,2535,2535,2535,2535,0
|
|
20240329,160300,1437742505,2535,2535,2535,2535,0
|
|
20240329,160200,1437742505,2535,2535,2535,2535,0
|
|
20240329,160100,1437742505,2535,2535,2535,2535,0
|
|
20240329,160000,1437742505,2535,2535,2535,2535,0
|
|
20240329,155900,1437742505,2535,2535,2535,2535,0
|
|
20240329,155800,1437742505,2535,2535,2535,2535,0
|
|
20240329,155700,1437742505,2535,2535,2535,2535,0
|
|
20240329,155600,1437742505,2535,2535,2535,2535,0
|
|
20240329,155500,1437742505,2535,2535,2535,2535,0
|
|
20240329,155400,1437742505,2535,2535,2535,2535,0
|
|
20240329,155300,1437742505,2535,2535,2535,2535,0
|
|
20240329,155200,1437742505,2535,2535,2535,2535,0
|
|
20240329,155100,1437742505,2535,2535,2535,2535,0
|
|
20240329,155000,1437742505,2535,2535,2535,2535,0
|
|
20240329,154900,1437742505,2535,2535,2535,2535,0
|
|
20240329,154800,1437742505,2535,2535,2535,2535,0
|
|
20240329,154700,1437742505,2535,2535,2535,2535,0
|
|
20240329,154600,1437742505,2535,2535,2535,2535,0
|
|
20240329,154500,1437742505,2535,2535,2535,2535,6728
|
|
20240329,154400,1437742505,2535,2535,2535,2535,0
|
|
20240329,154300,1437742505,2535,2535,2535,2535,0
|
|
20240329,154200,1437742505,2535,2535,2535,2535,0
|
|
20240329,154100,1437742505,2535,2535,2535,2535,0
|
|
20240329,154000,1437742505,2535,2535,2535,2535,0
|
|
20240329,153900,1437742505,2535,2535,2535,2535,0
|
|
20240329,153800,1437742505,2535,2535,2535,2535,0
|
|
20240329,153700,1437742505,2535,2535,2535,2535,0
|
|
20240329,153600,1437742505,2535,2535,2535,2535,0
|
|
20240329,153500,1437742505,2535,2535,2535,2535,0
|
|
20240329,153400,1437742505,2535,2535,2535,2535,0
|
|
20240329,153300,1437742505,2535,2535,2535,2535,0
|
|
20240329,153200,1437742505,2535,2535,2535,2535,0
|
|
20240329,153100,1437742505,2535,2535,2535,2535,0
|
|
20240329,153000,1437742505,2535,2535,2535,2535,6728
|
|
20240329,152900,1420687025,2550,2550,2550,2550,0
|
|
20240329,152800,1420687025,2550,2550,2550,2550,0
|
|
20240329,152700,1420687025,2550,2550,2550,2550,0
|
|
20240329,152600,1420687025,2550,2550,2550,2550,0
|
|
20240329,152500,1420687025,2550,2550,2550,2550,0
|
|
20240329,152400,1420687025,2550,2550,2550,2550,0
|
|
20240329,152300,1420687025,2550,2550,2550,2550,0
|
|
20240329,152200,1420687025,2550,2550,2550,2550,0
|
|
20240329,152100,1420687025,2550,2550,2550,2550,0
|
|
20240329,152000,1420687025,2550,2550,2550,2550,0
|
|
20240329,151900,1420687025,2550,2555,2555,2540,2013
|
|
20240329,151800,1415557860,2550,2540,2550,2540,3365
|
|
20240329,151700,1406983140,2540,2540,2540,2540,3157
|
|
20240329,151600,1398964360,2540,2545,2545,2540,1062
|
|
20240329,151500,1396266715,2545,2545,2545,2545,1
|
|
20240329,151400,1396264170,2540,2540,2540,2540,281
|
|
20240329,151300,1395550430,2545,2545,2550,2545,68
|
|
20240329,151200,1395377175,2550,2550,2550,2550,1
|
|
20240329,151100,1395374625,2550,2550,2550,2550,30
|
|
20240329,151000,1395298125,2545,2545,2545,2545,71
|
|
20240329,150900,1395117430,2540,2540,2540,2540,714
|
|
20240329,150800,1393303870,2540,2540,2540,2540,275
|
|
20240329,150700,1392605370,2535,2545,2545,2535,3246
|
|
20240329,150600,1384361050,2540,2545,2545,2540,9221
|
|
20240329,150500,1360939465,2545,2545,2545,2545,1000
|
|
20240329,150400,1358394465,2545,2550,2550,2545,20
|
|
20240329,150300,1358343470,2545,2545,2545,2545,412
|
|
20240329,150200,1357294930,2545,2550,2550,2545,1004
|
|
20240329,150100,1354739730,2545,2545,2545,2545,0
|
|
20240329,150000,1354739730,2545,2545,2545,2545,0
|
|
20240329,145900,1354739730,2545,2545,2545,2545,0
|
|
20240329,145800,1354739730,2545,2545,2545,2545,2
|
|
20240329,145700,1354734640,2545,2545,2545,2545,0
|
|
20240329,145600,1354734640,2545,2545,2545,2545,17
|
|
20240329,145500,1354691375,2545,2545,2545,2545,2000
|
|
20240329,145400,1349601375,2545,2545,2545,2545,377
|
|
20240329,145300,1348641910,2545,2545,2545,2545,0
|
|
20240329,145200,1348641910,2545,2545,2545,2545,0
|
|
20240329,145100,1348641910,2545,2540,2545,2540,71
|
|
20240329,145000,1348461515,2545,2540,2545,2540,128
|
|
20240329,144900,1348136390,2545,2545,2545,2545,0
|
|
20240329,144800,1348136390,2545,2545,2545,2540,637
|
|
20240329,144700,1346515735,2545,2545,2545,2545,2
|
|
20240329,144600,1346510645,2540,2540,2540,2540,500
|
|
20240329,144500,1345240645,2540,2540,2540,2540,4644
|
|
20240329,144400,1333444885,2540,2545,2545,2540,4439
|
|
20240329,144300,1322168705,2550,2550,2550,2550,3
|
|
20240329,144200,1322161055,2540,2545,2545,2540,7573
|
|
20240329,144100,1302887795,2550,2550,2550,2550,52
|
|
20240329,144000,1302755195,2550,2555,2555,2550,4417
|
|
20240329,143900,1291478195,2555,2555,2555,2555,0
|
|
20240329,143800,1291478195,2555,2555,2555,2555,0
|
|
20240329,143700,1291478195,2555,2555,2560,2555,556
|
|
20240329,143600,1290057610,2555,2555,2555,2555,100
|
|
20240329,143500,1289802110,2550,2550,2550,2550,2600
|
|
20240329,143400,1283172110,2550,2550,2550,2550,163
|
|
20240329,143300,1282756460,2550,2555,2555,2550,6
|
|
20240329,143200,1282741135,2550,2550,2550,2550,0
|
|
20240329,143100,1282741135,2550,2560,2560,2550,847
|
|
20240329,143000,1280574735,2560,2560,2560,2560,6
|
|
20240329,142900,1280559375,2555,2545,2555,2545,1087
|
|
20240329,142800,1277792710,2545,2550,2550,2545,1808
|
|
20240329,142700,1273186350,2550,2550,2550,2550,938
|
|
20240329,142600,1270794450,2550,2550,2550,2550,120
|
|
20240329,142500,1270488450,2555,2550,2555,2550,17415
|
|
20240329,142400,1226075280,2555,2555,2555,2555,15647
|
|
20240329,142300,1186097195,2560,2560,2560,2560,1527
|
|
20240329,142200,1182188075,2560,2560,2560,2560,751
|
|
20240329,142100,1180265515,2565,2565,2565,2560,1312
|
|
20240329,142000,1176906240,2565,2565,2565,2565,100
|
|
20240329,141900,1176649740,2565,2560,2565,2560,1004
|
|
20240329,141800,1174079495,2565,2565,2565,2565,0
|
|
20240329,141700,1174079495,2565,2565,2565,2565,0
|
|
20240329,141600,1174079495,2565,2560,2565,2560,305
|
|
20240329,141500,1173297175,2560,2560,2560,2560,530
|
|
20240329,141400,1171940375,2560,2560,2565,2560,1021
|
|
20240329,141300,1169326515,2565,2565,2565,2565,21
|
|
20240329,141200,1169272650,2565,2565,2565,2565,148
|
|
20240329,141100,1168893030,2565,2565,2565,2565,0
|
|
20240329,141000,1168893030,2565,2565,2565,2565,0
|
|
20240329,140900,1168893030,2565,2570,2570,2565,1696
|
|
20240329,140800,1164542785,2565,2565,2565,2565,245
|
|
20240329,140700,1163914360,2565,2565,2565,2565,102
|
|
20240329,140600,1163652730,2565,2565,2565,2565,50
|
|
20240329,140500,1163524480,2565,2570,2570,2565,1050
|
|
20240329,140400,1160830980,2570,2570,2570,2570,1
|
|
20240329,140300,1160828410,2570,2570,2570,2570,11
|
|
20240329,140200,1160800140,2570,2570,2570,2570,215
|
|
20240329,140100,1160247590,2565,2565,2565,2565,3449
|
|
20240329,140000,1151400905,2570,2570,2570,2570,0
|
|
20240329,135900,1151400905,2570,2570,2575,2570,2647
|
|
20240329,135800,1144598095,2575,2575,2575,2575,3
|
|
20240329,135700,1144590370,2575,2570,2575,2570,1103
|
|
20240329,135600,1141755565,2575,2575,2575,2575,1
|
|
20240329,135500,1141752990,2570,2570,2570,2570,0
|
|
20240329,135400,1141752990,2570,2575,2575,2570,1121
|
|
20240329,135300,1138869415,2575,2575,2575,2575,2548
|
|
20240329,135200,1132308315,2580,2580,2580,2580,0
|
|
20240329,135100,1132308315,2580,2580,2580,2580,10
|
|
20240329,135000,1132282515,2575,2575,2575,2570,3868
|
|
20240329,134900,1122334345,2575,2575,2575,2575,0
|
|
20240329,134800,1122334345,2575,2575,2575,2575,0
|
|
20240329,134700,1122334345,2575,2575,2575,2575,0
|
|
20240329,134600,1122334345,2575,2575,2575,2575,0
|
|
20240329,134500,1122334345,2575,2575,2575,2575,15
|
|
20240329,134400,1122295720,2575,2575,2575,2575,50
|
|
20240329,134300,1122166970,2575,2575,2575,2575,115
|
|
20240329,134200,1121870845,2575,2575,2575,2575,50
|
|
20240329,134100,1121742095,2580,2580,2580,2580,1
|
|
20240329,134000,1121739515,2575,2580,2580,2575,15
|
|
20240329,133900,1121700865,2580,2570,2580,2570,2169
|
|
20240329,133800,1116106795,2580,2580,2580,2580,4
|
|
20240329,133700,1116096475,2580,2570,2580,2570,51
|
|
20240329,133600,1115965200,2570,2575,2575,2570,160
|
|
20240329,133500,1115553990,2570,2570,2570,2570,98
|
|
20240329,133400,1115302130,2570,2575,2575,2570,11
|
|
20240329,133300,1115273810,2580,2580,2580,2580,402
|
|
20240329,133200,1114236650,2570,2570,2570,2570,1016
|
|
20240329,133100,1111625530,2570,2570,2570,2570,0
|
|
20240329,133000,1111625530,2570,2580,2580,2570,2486
|
|
20240329,132900,1105212650,2580,2580,2580,2580,180
|
|
20240329,132800,1104748250,2570,2570,2570,2570,400
|
|
20240329,132700,1103720250,2570,2580,2580,2570,40
|
|
20240329,132600,1103617115,2580,2580,2580,2580,20
|
|
20240329,132500,1103565515,2580,2580,2580,2580,64
|
|
20240329,132400,1103400395,2580,2580,2580,2580,24
|
|
20240329,132300,1103338475,2580,2580,2580,2580,8
|
|
20240329,132200,1103317835,2580,2580,2580,2580,2
|
|
20240329,132100,1103312675,2575,2575,2575,2575,557
|
|
20240329,132000,1101878400,2575,2575,2575,2575,0
|
|
20240329,131900,1101878400,2575,2575,2575,2575,305
|
|
20240329,131800,1101093025,2570,2570,2570,2570,2545
|
|
20240329,131700,1094552375,2575,2570,2575,2570,458
|
|
20240329,131600,1093373030,2570,2570,2570,2570,42
|
|
20240329,131500,1093265090,2570,2575,2575,2570,3464
|
|
20240329,131400,1084361860,2575,2575,2575,2575,356
|
|
20240329,131300,1083445160,2575,2580,2580,2575,126
|
|
20240329,131200,1083120210,2580,2570,2580,2570,3
|
|
20240329,131100,1083112480,2570,2570,2570,2570,10
|
|
20240329,131000,1083086780,2580,2580,2580,2580,1
|
|
20240329,130900,1083084200,2580,2580,2580,2575,415
|
|
20240329,130800,1082015430,2580,2580,2580,2580,4
|
|
20240329,130700,1082005110,2570,2575,2580,2570,1774
|
|
20240329,130600,1077439270,2580,2580,2580,2575,254
|
|
20240329,130500,1076785200,2580,2580,2580,2575,671
|
|
20240329,130400,1075056070,2575,2570,2575,2570,20
|
|
20240329,130300,1075004620,2570,2570,2570,2570,150
|
|
20240329,130200,1074619120,2570,2570,2570,2570,84
|
|
20240329,130100,1074403240,2575,2575,2575,2575,1444
|
|
20240329,130000,1070684940,2575,2575,2575,2575,28
|
|
20240329,125900,1070612840,2570,2570,2570,2570,1955
|
|
20240329,125800,1065588490,2570,2570,2570,2570,0
|
|
20240329,125700,1065588490,2570,2570,2570,2570,109
|
|
20240329,125600,1065308360,2565,2565,2565,2565,8
|
|
20240329,125500,1065287840,2570,2570,2570,2570,5
|
|
20240329,125400,1065274990,2565,2565,2565,2565,11
|
|
20240329,125300,1065246775,2565,2565,2565,2565,0
|
|
20240329,125200,1065246775,2565,2565,2565,2565,0
|
|
20240329,125100,1065246775,2565,2565,2565,2565,0
|
|
20240329,125000,1065246775,2565,2565,2565,2565,0
|
|
20240329,124900,1065246775,2565,2565,2565,2565,100
|
|
20240329,124800,1064990275,2565,2570,2570,2565,21
|
|
20240329,124700,1064936310,2570,2570,2570,2570,132
|
|
20240329,124600,1064597070,2570,2570,2570,2570,0
|
|
20240329,124500,1064597070,2570,2565,2570,2565,374
|
|
20240329,124400,1063637260,2565,2565,2565,2565,100
|
|
20240329,124300,1063380760,2570,2570,2570,2570,2
|
|
20240329,124200,1063375620,2565,2565,2565,2565,12
|
|
20240329,124100,1063344840,2565,2565,2565,2565,0
|
|
20240329,124000,1063344840,2565,2565,2565,2565,0
|
|
20240329,123900,1063344840,2565,2565,2565,2565,1
|
|
20240329,123800,1063342275,2570,2570,2570,2570,0
|
|
20240329,123700,1063342275,2570,2570,2570,2570,101
|
|
20240329,123600,1063082705,2570,2570,2570,2570,20
|
|
20240329,123500,1063031305,2565,2565,2570,2565,625
|
|
20240329,123400,1061426055,2570,2570,2570,2570,226
|
|
20240329,123300,1060845235,2570,2570,2570,2570,5
|
|
20240329,123200,1060832385,2570,2570,2570,2570,0
|
|
20240329,123100,1060832385,2570,2570,2570,2570,0
|
|
20240329,123000,1060832385,2570,2570,2570,2570,171
|
|
20240329,122900,1060392915,2565,2565,2565,2565,100
|
|
20240329,122800,1060136415,2565,2565,2565,2565,0
|
|
20240329,122700,1060136415,2565,2570,2570,2565,30
|
|
20240329,122600,1060059415,2570,2570,2570,2570,33
|
|
20240329,122500,1059974605,2570,2570,2570,2570,0
|
|
20240329,122400,1059974605,2570,2570,2570,2570,10
|
|
20240329,122300,1059948905,2570,2570,2570,2565,2114
|
|
20240329,122200,1054515930,2565,2565,2565,2565,0
|
|
20240329,122100,1054515930,2565,2565,2565,2565,0
|
|
20240329,122000,1054515930,2565,2565,2565,2565,0
|
|
20240329,121900,1054515930,2565,2565,2565,2565,756
|
|
20240329,121800,1052576790,2565,2565,2565,2565,123
|
|
20240329,121700,1052261295,2565,2565,2565,2565,0
|
|
20240329,121600,1052261295,2565,2565,2565,2565,100
|
|
20240329,121500,1052004795,2570,2570,2570,2570,48
|
|
20240329,121400,1051881435,2565,2565,2565,2565,150
|
|
20240329,121300,1051496685,2560,2560,2560,2560,0
|
|
20240329,121200,1051496685,2560,2560,2560,2560,0
|
|
20240329,121100,1051496685,2560,2560,2560,2560,1150
|
|
20240329,121000,1048552685,2560,2560,2560,2560,4733
|
|
20240329,120900,1036436205,2560,2565,2565,2560,12
|
|
20240329,120800,1036405430,2565,2565,2565,2565,3158
|
|
20240329,120700,1028305160,2570,2570,2570,2570,0
|
|
20240329,120600,1028305160,2570,2570,2570,2570,520
|
|
20240329,120500,1026968760,2570,2570,2570,2570,50
|
|
20240329,120400,1026840260,2575,2575,2575,2575,0
|
|
20240329,120300,1026840260,2575,2575,2575,2575,0
|
|
20240329,120200,1026840260,2575,2575,2575,2575,1
|
|
20240329,120100,1026837685,2565,2565,2565,2565,36
|
|
20240329,120000,1026745345,2565,2570,2570,2565,1863
|
|
20240329,115900,1021961750,2570,2570,2570,2570,460
|
|
20240329,115800,1020779550,2565,2565,2565,2565,100
|
|
20240329,115700,1020523050,2565,2565,2565,2565,1560
|
|
20240329,115600,1016521650,2565,2570,2570,2565,1400
|
|
20240329,115500,1012925150,2570,2565,2570,2565,200
|
|
20240329,115400,1012412100,2565,2565,2565,2565,10
|
|
20240329,115300,1012386450,2565,2565,2565,2565,71
|
|
20240329,115200,1012204335,2565,2570,2570,2565,3058
|
|
20240329,115100,1004359895,2570,2570,2570,2570,0
|
|
20240329,115000,1004359895,2570,2570,2570,2570,1966
|
|
20240329,114900,999307275,2570,2570,2570,2570,0
|
|
20240329,114800,999307275,2570,2570,2570,2570,2726
|
|
20240329,114700,992301455,2570,2570,2570,2570,2269
|
|
20240329,114600,986470125,2575,2575,2575,2575,100
|
|
20240329,114500,986212625,2575,2575,2575,2575,5463
|
|
20240329,114400,972145400,2575,2580,2580,2575,804
|
|
20240329,114300,970075000,2580,2580,2580,2580,10
|
|
20240329,114200,970049200,2580,2580,2580,2580,200
|
|
20240329,114100,969533200,2580,2580,2580,2580,0
|
|
20240329,114000,969533200,2580,2580,2580,2580,0
|
|
20240329,113900,969533200,2580,2580,2580,2580,903
|
|
20240329,113800,967203460,2580,2580,2580,2580,300
|
|
20240329,113700,966429460,2580,2580,2580,2580,859
|
|
20240329,113600,964213240,2580,2580,2580,2580,100
|
|
20240329,113500,963955240,2580,2580,2580,2580,4498
|
|
20240329,113400,952350400,2580,2580,2580,2580,43
|
|
20240329,113300,952239460,2575,2575,2575,2575,0
|
|
20240329,113200,952239460,2575,2575,2575,2575,660
|
|
20240329,113100,950539960,2575,2575,2575,2575,1
|
|
20240329,113000,950537385,2580,2580,2580,2580,123
|
|
20240329,112900,950220045,2580,2580,2580,2580,9
|
|
20240329,112800,950196825,2575,2580,2580,2575,221
|
|
20240329,112700,949627745,2575,2575,2575,2575,0
|
|
20240329,112600,949627745,2575,2575,2575,2575,1
|
|
20240329,112500,949625170,2580,2580,2580,2580,425
|
|
20240329,112400,948528670,2580,2580,2580,2580,300
|
|
20240329,112300,947754670,2575,2580,2580,2575,201
|
|
20240329,112200,947236095,2580,2580,2580,2580,15
|
|
20240329,112100,947197395,2580,2580,2580,2580,3377
|
|
20240329,112000,938484735,2575,2575,2575,2575,1719
|
|
20240329,111900,934058310,2575,2575,2575,2575,20
|
|
20240329,111800,934006810,2575,2580,2580,2575,1050
|
|
20240329,111700,931298060,2575,2575,2575,2575,116
|
|
20240329,111600,930999360,2575,2575,2575,2575,1900
|
|
20240329,111500,926106860,2580,2580,2580,2580,3
|
|
20240329,111400,926099120,2580,2580,2580,2580,0
|
|
20240329,111300,926099120,2580,2580,2580,2575,151
|
|
20240329,111200,925710040,2580,2580,2580,2580,4
|
|
20240329,111100,925699720,2575,2575,2575,2575,1200
|
|
20240329,111000,922609720,2575,2575,2575,2575,400
|
|
20240329,110900,921579720,2575,2580,2580,2575,27
|
|
20240329,110800,921510145,2580,2580,2580,2580,50
|
|
20240329,110700,921381145,2580,2585,2585,2580,1751
|
|
20240329,110600,916863555,2580,2575,2580,2575,401
|
|
20240329,110500,915829075,2580,2580,2580,2580,545
|
|
20240329,110400,914422975,2580,2580,2580,2580,1212
|
|
20240329,110300,911296015,2580,2580,2580,2580,12
|
|
20240329,110200,911265055,2580,2575,2580,2575,80
|
|
20240329,110100,911058905,2580,2580,2580,2580,2
|
|
20240329,110000,911053745,2580,2580,2580,2580,100
|
|
20240329,105900,910795745,2580,2575,2580,2575,629
|
|
20240329,105800,909175460,2575,2575,2575,2575,217
|
|
20240329,105700,908616685,2580,2580,2580,2580,5
|
|
20240329,105600,908603785,2580,2580,2580,2580,5
|
|
20240329,105500,908590885,2585,2585,2585,2580,1527
|
|
20240329,105400,904648600,2585,2585,2585,2585,1
|
|
20240329,105300,904646015,2575,2575,2575,2575,0
|
|
20240329,105200,904646015,2575,2575,2575,2575,1915
|
|
20240329,105100,899714890,2575,2580,2580,2575,670
|
|
20240329,105000,897987140,2575,2580,2580,2575,1900
|
|
20240329,104900,893087140,2575,2575,2580,2575,837
|
|
20240329,104800,890931860,2575,2575,2580,2575,588
|
|
20240329,104700,889417755,2575,2580,2580,2575,235
|
|
20240329,104600,888812080,2575,2575,2575,2575,40
|
|
20240329,104500,888709080,2580,2580,2580,2580,1
|
|
20240329,104400,888706500,2580,2580,2580,2580,200
|
|
20240329,104300,888190500,2585,2585,2585,2585,10
|
|
20240329,104200,888164650,2585,2585,2585,2585,50
|
|
20240329,104100,888035400,2575,2580,2580,2575,83
|
|
20240329,104000,887821425,2585,2580,2585,2575,3845
|
|
20240329,103900,877898370,2580,2575,2580,2575,2373
|
|
20240329,103800,871777570,2575,2575,2575,2575,1173
|
|
20240329,103700,868757095,2580,2580,2580,2580,3997
|
|
20240329,103600,858444835,2580,2585,2585,2580,550
|
|
20240329,103500,857025825,2585,2585,2585,2585,741
|
|
20240329,103400,855110340,2585,2595,2595,2585,1242
|
|
20240329,103300,851894510,2595,2590,2595,2590,116
|
|
20240329,103200,851593850,2595,2590,2595,2590,1041
|
|
20240329,103100,848897580,2590,2590,2590,2590,1098
|
|
20240329,103000,846053760,2590,2590,2590,2590,3800
|
|
20240329,102900,836211760,2590,2590,2590,2590,5800
|
|
20240329,102800,821189760,2595,2595,2595,2590,12871
|
|
20240329,102700,787789560,2595,2595,2595,2595,111
|
|
20240329,102600,787501515,2590,2590,2595,2590,1292
|
|
20240329,102500,784154165,2590,2590,2590,2590,503
|
|
20240329,102400,782851395,2590,2590,2590,2590,363
|
|
20240329,102300,781911225,2590,2590,2590,2590,101
|
|
20240329,102200,781649635,2590,2590,2590,2590,359
|
|
20240329,102100,780719825,2590,2590,2590,2590,201
|
|
20240329,102000,780199235,2590,2590,2590,2590,0
|
|
20240329,101900,780199235,2590,2585,2590,2585,1815
|
|
20240329,101800,775499410,2590,2585,2590,2585,431
|
|
20240329,101700,774384170,2585,2585,2585,2585,0
|
|
20240329,101600,774384170,2585,2585,2585,2585,501
|
|
20240329,101500,773089085,2585,2585,2590,2585,231
|
|
20240329,101400,772491945,2590,2590,2590,2590,58
|
|
20240329,101300,772341725,2590,2585,2590,2585,1119
|
|
20240329,101200,769447320,2585,2590,2590,2585,320
|
|
20240329,101100,768620020,2590,2590,2590,2590,1603
|
|
20240329,101000,764468250,2590,2585,2590,2585,400
|
|
20240329,100900,763433250,2585,2590,2590,2585,202
|
|
20240329,100800,762910080,2585,2590,2590,2585,400
|
|
20240329,100700,761875080,2590,2585,2590,2585,1656
|
|
20240329,100600,757591360,2585,2585,2585,2585,4048
|
|
20240329,100500,747127280,2585,2585,2585,2585,1
|
|
20240329,100400,747124695,2585,2585,2585,2585,1969
|
|
20240329,100300,742034830,2585,2590,2590,2585,1487
|
|
20240329,100200,738188275,2585,2590,2590,2585,1272
|
|
20240329,100100,734894245,2590,2590,2590,2590,1100
|
|
20240329,100000,732045245,2585,2590,2590,2585,591
|
|
20240329,095900,730514745,2590,2585,2590,2585,473
|
|
20240329,095800,729291780,2580,2580,2580,2580,101
|
|
20240329,095700,729031200,2580,2580,2580,2580,702
|
|
20240329,095600,727220040,2580,2585,2585,2575,60
|
|
20240329,095500,727065145,2585,2580,2585,2580,1213
|
|
20240329,095400,723935120,2580,2580,2580,2580,2279
|
|
20240329,095300,718055300,2580,2580,2580,2580,2248
|
|
20240329,095200,712255460,2585,2585,2585,2585,447
|
|
20240329,095100,711099965,2585,2585,2585,2585,10
|
|
20240329,095000,711074115,2585,2585,2585,2580,652
|
|
20240329,094900,709391195,2585,2585,2585,2580,920
|
|
20240329,094800,707015210,2585,2585,2585,2580,885
|
|
20240329,094700,704728985,2585,2585,2585,2575,585
|
|
20240329,094600,703220465,2580,2580,2580,2580,1369
|
|
20240329,094500,699688445,2580,2580,2585,2580,4549
|
|
20240329,094400,687952015,2585,2585,2585,2585,1191
|
|
20240329,094300,684873280,2585,2585,2585,2585,373
|
|
20240329,094200,683909075,2585,2585,2585,2585,1241
|
|
20240329,094100,680701090,2585,2585,2585,2585,268
|
|
20240329,094000,680008310,2585,2585,2585,2585,1843
|
|
20240329,093900,675244155,2585,2585,2590,2585,2062
|
|
20240329,093800,669913865,2585,2590,2590,2585,1652
|
|
20240329,093700,665643435,2590,2590,2590,2590,3166
|
|
20240329,093600,657443495,2590,2590,2595,2590,5269
|
|
20240329,093500,643796270,2595,2595,2595,2595,1890
|
|
20240329,093400,638891720,2595,2590,2595,2590,2786
|
|
20240329,093300,631664425,2595,2595,2595,2595,2968
|
|
20240329,093200,623962465,2595,2595,2600,2595,951
|
|
20240329,093100,621491490,2600,2595,2600,2595,2077
|
|
20240329,093000,616099715,2600,2600,2600,2595,443
|
|
20240329,092900,614948915,2600,2600,2600,2595,919
|
|
20240329,092800,612559740,2600,2595,2600,2595,1900
|
|
20240329,092700,607629235,2595,2600,2600,2595,1130
|
|
20240329,092600,604696085,2595,2600,2600,2590,2602
|
|
20240329,092500,597937710,2600,2600,2605,2600,2671
|
|
20240329,092400,590990010,2600,2605,2605,2600,3134
|
|
20240329,092300,582841585,2600,2590,2600,2590,3048
|
|
20240329,092200,574932215,2600,2595,2600,2585,6537
|
|
20240329,092100,557997800,2600,2600,2600,2590,5121
|
|
20240329,092000,544704115,2600,2600,2605,2595,7800
|
|
20240329,091900,524423255,2600,2605,2605,2600,11103
|
|
20240329,091800,495536560,2605,2605,2610,2605,2792
|
|
20240329,091700,488261815,2605,2615,2615,2600,11207
|
|
20240329,091600,459025655,2615,2615,2615,2610,9603
|
|
20240329,091500,433929555,2615,2600,2615,2600,18467
|
|
20240329,091400,385789815,2600,2580,2605,2580,16436
|
|
20240329,091300,343182585,2575,2580,2580,2575,2390
|
|
20240329,091200,337017135,2575,2565,2575,2565,5895
|
|
20240329,091100,321842720,2565,2565,2570,2565,2520
|
|
20240329,091000,315369580,2565,2570,2570,2565,1128
|
|
20240329,090900,312475695,2570,2570,2570,2565,5552
|
|
20240329,090800,298207090,2570,2570,2570,2570,2065
|
|
20240329,090700,292900040,2575,2580,2580,2575,2513
|
|
20240329,090600,286419165,2580,2580,2580,2575,8022
|
|
20240329,090500,265747630,2580,2580,2580,2575,11457
|
|
20240329,090400,236190780,2580,2580,2585,2575,10319
|
|
20240329,090300,209565310,2585,2570,2585,2570,12327
|
|
20240329,090200,177789680,2570,2560,2570,2560,13352
|
|
20240329,090100,143525760,2560,2545,2560,2540,4869
|
|
20240329,090000,131092750,2570,2535,2570,2535,51706
|