640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,193700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,193600,3881072990,2930,2930,2930,2930,0
|
|
20240322,193500,3881072990,2930,2930,2930,2930,0
|
|
20240322,193400,3881072990,2930,2930,2930,2930,0
|
|
20240322,193300,3881072990,2930,2930,2930,2930,0
|
|
20240322,193200,3881072990,2930,2930,2930,2930,0
|
|
20240322,193100,3881072990,2930,2930,2930,2930,0
|
|
20240322,193000,3881072990,2930,2930,2930,2930,0
|
|
20240322,192900,3881072990,2930,2930,2930,2930,0
|
|
20240322,192800,3881072990,2930,2930,2930,2930,0
|
|
20240322,192700,3881072990,2930,2930,2930,2930,0
|
|
20240322,192600,3881072990,2930,2930,2930,2930,0
|
|
20240322,192500,3881072990,2930,2930,2930,2930,0
|
|
20240322,192400,3881072990,2930,2930,2930,2930,0
|
|
20240322,192300,3881072990,2930,2930,2930,2930,0
|
|
20240322,192200,3881072990,2930,2930,2930,2930,0
|
|
20240322,192100,3881072990,2930,2930,2930,2930,0
|
|
20240322,192000,3881072990,2930,2930,2930,2930,0
|
|
20240322,191900,3881072990,2930,2930,2930,2930,0
|
|
20240322,191800,3881072990,2930,2930,2930,2930,0
|
|
20240322,191700,3881072990,2930,2930,2930,2930,0
|
|
20240322,191600,3881072990,2930,2930,2930,2930,0
|
|
20240322,191500,3881072990,2930,2930,2930,2930,0
|
|
20240322,191400,3881072990,2930,2930,2930,2930,0
|
|
20240322,191300,3881072990,2930,2930,2930,2930,0
|
|
20240322,191200,3881072990,2930,2930,2930,2930,0
|
|
20240322,191100,3881072990,2930,2930,2930,2930,0
|
|
20240322,191000,3881072990,2930,2930,2930,2930,0
|
|
20240322,190900,3881072990,2930,2930,2930,2930,0
|
|
20240322,190800,3881072990,2930,2930,2930,2930,0
|
|
20240322,190700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,190600,3881072990,2930,2930,2930,2930,0
|
|
20240322,190500,3881072990,2930,2930,2930,2930,0
|
|
20240322,190400,3881072990,2930,2930,2930,2930,0
|
|
20240322,190300,3881072990,2930,2930,2930,2930,0
|
|
20240322,190200,3881072990,2930,2930,2930,2930,0
|
|
20240322,190100,3881072990,2930,2930,2930,2930,0
|
|
20240322,190000,3881072990,2930,2930,2930,2930,0
|
|
20240322,185900,3881072990,2930,2930,2930,2930,0
|
|
20240322,185800,3881072990,2930,2930,2930,2930,0
|
|
20240322,185700,3881072990,2930,2930,2930,2930,0
|
|
20240322,185600,3881072990,2930,2930,2930,2930,0
|
|
20240322,185500,3881072990,2930,2930,2930,2930,0
|
|
20240322,185400,3881072990,2930,2930,2930,2930,0
|
|
20240322,185300,3881072990,2930,2930,2930,2930,0
|
|
20240322,185200,3881072990,2930,2930,2930,2930,0
|
|
20240322,185100,3881072990,2930,2930,2930,2930,0
|
|
20240322,185000,3881072990,2930,2930,2930,2930,0
|
|
20240322,184900,3881072990,2930,2930,2930,2930,0
|
|
20240322,184800,3881072990,2930,2930,2930,2930,0
|
|
20240322,184700,3881072990,2930,2930,2930,2930,0
|
|
20240322,184600,3881072990,2930,2930,2930,2930,0
|
|
20240322,184500,3881072990,2930,2930,2930,2930,0
|
|
20240322,184400,3881072990,2930,2930,2930,2930,0
|
|
20240322,184300,3881072990,2930,2930,2930,2930,0
|
|
20240322,184200,3881072990,2930,2930,2930,2930,0
|
|
20240322,184100,3881072990,2930,2930,2930,2930,0
|
|
20240322,184000,3881072990,2930,2930,2930,2930,0
|
|
20240322,183900,3881072990,2930,2930,2930,2930,0
|
|
20240322,183800,3881072990,2930,2930,2930,2930,0
|
|
20240322,183700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,183600,3881072990,2930,2930,2930,2930,0
|
|
20240322,183500,3881072990,2930,2930,2930,2930,0
|
|
20240322,183400,3881072990,2930,2930,2930,2930,0
|
|
20240322,183300,3881072990,2930,2930,2930,2930,0
|
|
20240322,183200,3881072990,2930,2930,2930,2930,0
|
|
20240322,183100,3881072990,2930,2930,2930,2930,0
|
|
20240322,183000,3881072990,2930,2930,2930,2930,0
|
|
20240322,182900,3881072990,2930,2930,2930,2930,0
|
|
20240322,182800,3881072990,2930,2930,2930,2930,0
|
|
20240322,182700,3881072990,2930,2930,2930,2930,0
|
|
20240322,182600,3881072990,2930,2930,2930,2930,0
|
|
20240322,182500,3881072990,2930,2930,2930,2930,0
|
|
20240322,182400,3881072990,2930,2930,2930,2930,0
|
|
20240322,182300,3881072990,2930,2930,2930,2930,0
|
|
20240322,182200,3881072990,2930,2930,2930,2930,0
|
|
20240322,182100,3881072990,2930,2930,2930,2930,0
|
|
20240322,182000,3881072990,2930,2930,2930,2930,0
|
|
20240322,181900,3881072990,2930,2930,2930,2930,0
|
|
20240322,181800,3881072990,2930,2930,2930,2930,0
|
|
20240322,181700,3881072990,2930,2930,2930,2930,0
|
|
20240322,181600,3881072990,2930,2930,2930,2930,0
|
|
20240322,181500,3881072990,2930,2930,2930,2930,0
|
|
20240322,181400,3881072990,2930,2930,2930,2930,0
|
|
20240322,181300,3881072990,2930,2930,2930,2930,0
|
|
20240322,181200,3881072990,2930,2930,2930,2930,0
|
|
20240322,181100,3881072990,2930,2930,2930,2930,0
|
|
20240322,181000,3881072990,2930,2930,2930,2930,0
|
|
20240322,180900,3881072990,2930,2930,2930,2930,0
|
|
20240322,180800,3881072990,2930,2930,2930,2930,0
|
|
20240322,180700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,180600,3881072990,2930,2930,2930,2930,0
|
|
20240322,180500,3881072990,2930,2930,2930,2930,0
|
|
20240322,180400,3881072990,2930,2930,2930,2930,0
|
|
20240322,180300,3881072990,2930,2930,2930,2930,0
|
|
20240322,180200,3881072990,2930,2930,2930,2930,0
|
|
20240322,180100,3881072990,2930,2930,2930,2930,0
|
|
20240322,180000,3881072990,2930,2930,2930,2930,0
|
|
20240322,175900,3881072990,2930,2930,2930,2930,0
|
|
20240322,175800,3881072990,2930,2930,2930,2930,0
|
|
20240322,175700,3881072990,2930,2930,2930,2930,0
|
|
20240322,175600,3881072990,2930,2930,2930,2930,0
|
|
20240322,175500,3881072990,2930,2930,2930,2930,0
|
|
20240322,175400,3881072990,2930,2930,2930,2930,0
|
|
20240322,175300,3881072990,2930,2930,2930,2930,0
|
|
20240322,175200,3881072990,2930,2930,2930,2930,0
|
|
20240322,175100,3881072990,2930,2930,2930,2930,0
|
|
20240322,175000,3881072990,2930,2930,2930,2930,0
|
|
20240322,174900,3881072990,2930,2930,2930,2930,0
|
|
20240322,174800,3881072990,2930,2930,2930,2930,0
|
|
20240322,174700,3881072990,2930,2930,2930,2930,0
|
|
20240322,174600,3881072990,2930,2930,2930,2930,0
|
|
20240322,174500,3881072990,2930,2930,2930,2930,0
|
|
20240322,174400,3881072990,2930,2930,2930,2930,0
|
|
20240322,174300,3881072990,2930,2930,2930,2930,0
|
|
20240322,174200,3881072990,2930,2930,2930,2930,0
|
|
20240322,174100,3881072990,2930,2930,2930,2930,0
|
|
20240322,174000,3881072990,2930,2930,2930,2930,0
|
|
20240322,173900,3881072990,2930,2930,2930,2930,0
|
|
20240322,173800,3881072990,2930,2930,2930,2930,0
|
|
20240322,173700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,173600,3881072990,2930,2930,2930,2930,0
|
|
20240322,173500,3881072990,2930,2930,2930,2930,0
|
|
20240322,173400,3881072990,2930,2930,2930,2930,0
|
|
20240322,173300,3881072990,2930,2930,2930,2930,0
|
|
20240322,173200,3881072990,2930,2930,2930,2930,0
|
|
20240322,173100,3881072990,2930,2930,2930,2930,0
|
|
20240322,173000,3881072990,2930,2930,2930,2930,0
|
|
20240322,172900,3881072990,2930,2930,2930,2930,0
|
|
20240322,172800,3881072990,2930,2930,2930,2930,0
|
|
20240322,172700,3881072990,2930,2930,2930,2930,0
|
|
20240322,172600,3881072990,2930,2930,2930,2930,0
|
|
20240322,172500,3881072990,2930,2930,2930,2930,0
|
|
20240322,172400,3881072990,2930,2930,2930,2930,0
|
|
20240322,172300,3881072990,2930,2930,2930,2930,0
|
|
20240322,172200,3881072990,2930,2930,2930,2930,0
|
|
20240322,172100,3881072990,2930,2930,2930,2930,0
|
|
20240322,172000,3881072990,2930,2930,2930,2930,0
|
|
20240322,171900,3881072990,2930,2930,2930,2930,0
|
|
20240322,171800,3881072990,2930,2930,2930,2930,0
|
|
20240322,171700,3881072990,2930,2930,2930,2930,0
|
|
20240322,171600,3881072990,2930,2930,2930,2930,0
|
|
20240322,171500,3881072990,2930,2930,2930,2930,0
|
|
20240322,171400,3881072990,2930,2930,2930,2930,0
|
|
20240322,171300,3881072990,2930,2930,2930,2930,0
|
|
20240322,171200,3881072990,2930,2930,2930,2930,0
|
|
20240322,171100,3881072990,2930,2930,2930,2930,0
|
|
20240322,171000,3881072990,2930,2930,2930,2930,0
|
|
20240322,170900,3881072990,2930,2930,2930,2930,0
|
|
20240322,170800,3881072990,2930,2930,2930,2930,0
|
|
20240322,170700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,170600,3881072990,2930,2930,2930,2930,0
|
|
20240322,170500,3881072990,2930,2930,2930,2930,0
|
|
20240322,170400,3881072990,2930,2930,2930,2930,0
|
|
20240322,170300,3881072990,2930,2930,2930,2930,0
|
|
20240322,170200,3881072990,2930,2930,2930,2930,0
|
|
20240322,170100,3881072990,2930,2930,2930,2930,0
|
|
20240322,170000,3881072990,2930,2930,2930,2930,0
|
|
20240322,165900,3881072990,2930,2930,2930,2930,0
|
|
20240322,165800,3881072990,2930,2930,2930,2930,0
|
|
20240322,165700,3881072990,2930,2930,2930,2930,0
|
|
20240322,165600,3881072990,2930,2930,2930,2930,0
|
|
20240322,165500,3881072990,2930,2930,2930,2930,0
|
|
20240322,165400,3881072990,2930,2930,2930,2930,0
|
|
20240322,165300,3881072990,2930,2930,2930,2930,0
|
|
20240322,165200,3881072990,2930,2930,2930,2930,0
|
|
20240322,165100,3881072990,2930,2930,2930,2930,0
|
|
20240322,165000,3881072990,2930,2930,2930,2930,0
|
|
20240322,164900,3881072990,2930,2930,2930,2930,0
|
|
20240322,164800,3881072990,2930,2930,2930,2930,0
|
|
20240322,164700,3881072990,2930,2930,2930,2930,0
|
|
20240322,164600,3881072990,2930,2930,2930,2930,0
|
|
20240322,164500,3881072990,2930,2930,2930,2930,0
|
|
20240322,164400,3881072990,2930,2930,2930,2930,0
|
|
20240322,164300,3881072990,2930,2930,2930,2930,0
|
|
20240322,164200,3881072990,2930,2930,2930,2930,0
|
|
20240322,164100,3881072990,2930,2930,2930,2930,0
|
|
20240322,164000,3881072990,2930,2930,2930,2930,0
|
|
20240322,163900,3881072990,2930,2930,2930,2930,0
|
|
20240322,163800,3881072990,2930,2930,2930,2930,0
|
|
20240322,163700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,163600,3881072990,2930,2930,2930,2930,0
|
|
20240322,163500,3881072990,2930,2930,2930,2930,0
|
|
20240322,163400,3881072990,2930,2930,2930,2930,0
|
|
20240322,163300,3881072990,2930,2930,2930,2930,0
|
|
20240322,163200,3881072990,2930,2930,2930,2930,0
|
|
20240322,163100,3881072990,2930,2930,2930,2930,0
|
|
20240322,163000,3881072990,2930,2930,2930,2930,0
|
|
20240322,162900,3881072990,2930,2930,2930,2930,0
|
|
20240322,162800,3881072990,2930,2930,2930,2930,0
|
|
20240322,162700,3881072990,2930,2930,2930,2930,0
|
|
20240322,162600,3881072990,2930,2930,2930,2930,0
|
|
20240322,162500,3881072990,2930,2930,2930,2930,0
|
|
20240322,162400,3881072990,2930,2930,2930,2930,0
|
|
20240322,162300,3881072990,2930,2930,2930,2930,0
|
|
20240322,162200,3881072990,2930,2930,2930,2930,0
|
|
20240322,162100,3881072990,2930,2930,2930,2930,0
|
|
20240322,162000,3881072990,2930,2930,2930,2930,0
|
|
20240322,161900,3881072990,2930,2930,2930,2930,0
|
|
20240322,161800,3881072990,2930,2930,2930,2930,0
|
|
20240322,161700,3881072990,2930,2930,2930,2930,0
|
|
20240322,161600,3881072990,2930,2930,2930,2930,0
|
|
20240322,161500,3881072990,2930,2930,2930,2930,0
|
|
20240322,161400,3881072990,2930,2930,2930,2930,0
|
|
20240322,161300,3881072990,2930,2930,2930,2930,0
|
|
20240322,161200,3881072990,2930,2930,2930,2930,0
|
|
20240322,161100,3881072990,2930,2930,2930,2930,0
|
|
20240322,161000,3881072990,2930,2930,2930,2930,0
|
|
20240322,160900,3881072990,2930,2930,2930,2930,0
|
|
20240322,160800,3881072990,2930,2930,2930,2930,0
|
|
20240322,160700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,160600,3881072990,2930,2930,2930,2930,0
|
|
20240322,160500,3881072990,2930,2930,2930,2930,0
|
|
20240322,160400,3881072990,2930,2930,2930,2930,0
|
|
20240322,160300,3881072990,2930,2930,2930,2930,0
|
|
20240322,160200,3881072990,2930,2930,2930,2930,0
|
|
20240322,160100,3881072990,2930,2930,2930,2930,0
|
|
20240322,160000,3881072990,2930,2930,2930,2930,0
|
|
20240322,155900,3881072990,2930,2930,2930,2930,0
|
|
20240322,155800,3881072990,2930,2930,2930,2930,0
|
|
20240322,155700,3881072990,2930,2930,2930,2930,0
|
|
20240322,155600,3881072990,2930,2930,2930,2930,0
|
|
20240322,155500,3881072990,2930,2930,2930,2930,0
|
|
20240322,155400,3881072990,2930,2930,2930,2930,0
|
|
20240322,155300,3881072990,2930,2930,2930,2930,0
|
|
20240322,155200,3881072990,2930,2930,2930,2930,0
|
|
20240322,155100,3881072990,2930,2930,2930,2930,0
|
|
20240322,155000,3881072990,2930,2930,2930,2930,0
|
|
20240322,154900,3881072990,2930,2930,2930,2930,0
|
|
20240322,154800,3881072990,2930,2930,2930,2930,0
|
|
20240322,154700,3881072990,2930,2930,2930,2930,0
|
|
20240322,154600,3881072990,2930,2930,2930,2930,0
|
|
20240322,154500,3881072990,2930,2930,2930,2930,0
|
|
20240322,154400,3881072990,2930,2930,2930,2930,0
|
|
20240322,154300,3881072990,2930,2930,2930,2930,0
|
|
20240322,154200,3881072990,2930,2930,2930,2930,0
|
|
20240322,154100,3881072990,2930,2930,2930,2930,0
|
|
20240322,154000,3881072990,2930,2930,2930,2930,0
|
|
20240322,153900,3881072990,2930,2930,2930,2930,0
|
|
20240322,153800,3881072990,2930,2930,2930,2930,0
|
|
20240322,153700,3881072990,2930,2930,2930,2930,28684
|
|
20240322,153600,3881072990,2930,2930,2930,2930,0
|
|
20240322,153500,3881072990,2930,2930,2930,2930,0
|
|
20240322,153400,3881072990,2930,2930,2930,2930,0
|
|
20240322,153300,3881072990,2930,2930,2930,2930,0
|
|
20240322,153200,3881072990,2930,2930,2930,2930,0
|
|
20240322,153100,3881072990,2930,2930,2930,2930,0
|
|
20240322,153000,3881072990,2930,2930,2930,2930,28684
|
|
20240322,152900,3797028870,2935,2935,2935,2935,0
|
|
20240322,152800,3797028870,2935,2935,2935,2935,0
|
|
20240322,152700,3797028870,2935,2935,2935,2935,0
|
|
20240322,152600,3797028870,2935,2935,2935,2935,0
|
|
20240322,152500,3797028870,2935,2935,2935,2935,0
|
|
20240322,152400,3797028870,2935,2935,2935,2935,0
|
|
20240322,152300,3797028870,2935,2935,2935,2935,0
|
|
20240322,152200,3797028870,2935,2935,2935,2935,0
|
|
20240322,152100,3797028870,2935,2935,2935,2935,0
|
|
20240322,152000,3797028870,2935,2935,2935,2935,0
|
|
20240322,151900,3797028870,2935,2935,2940,2930,11819
|
|
20240322,151800,3762310445,2935,2935,2935,2935,2595
|
|
20240322,151700,3754694120,2935,2935,2940,2935,7206
|
|
20240322,151600,3733544445,2935,2940,2940,2935,4383
|
|
20240322,151500,3720675070,2945,2940,2945,2935,3849
|
|
20240322,151400,3709375235,2940,2940,2945,2940,11490
|
|
20240322,151300,3675593010,2940,2945,2945,2940,4978
|
|
20240322,151200,3660947315,2940,2945,2945,2940,2372
|
|
20240322,151100,3653968625,2945,2945,2945,2945,84
|
|
20240322,151000,3653721245,2940,2945,2945,2940,3968
|
|
20240322,150900,3642054975,2945,2940,2945,2940,285
|
|
20240322,150800,3641216145,2945,2945,2945,2940,3534
|
|
20240322,150700,3630813520,2945,2945,2950,2945,6570
|
|
20240322,150600,3611464790,2950,2950,2950,2950,179
|
|
20240322,150500,3610936740,2950,2950,2950,2945,741
|
|
20240322,150400,3608753290,2950,2945,2950,2945,1648
|
|
20240322,150300,3603898920,2945,2950,2950,2945,330
|
|
20240322,150200,3602927020,2945,2945,2945,2945,1234
|
|
20240322,150100,3599292890,2950,2950,2950,2945,1527
|
|
20240322,150000,3594789840,2950,2950,2950,2945,118
|
|
20240322,145900,3594442055,2950,2945,2950,2945,2080
|
|
20240322,145800,3588314745,2940,2940,2945,2940,3281
|
|
20240322,145700,3578668430,2945,2945,2945,2945,64
|
|
20240322,145600,3578479950,2945,2940,2945,2940,5200
|
|
20240322,145500,3563186950,2945,2945,2945,2945,1073
|
|
20240322,145400,3560026965,2945,2945,2950,2945,37
|
|
20240322,145300,3559917995,2945,2945,2950,2945,3013
|
|
20240322,145200,3551044675,2945,2945,2945,2945,367
|
|
20240322,145100,3549963860,2945,2945,2950,2945,2276
|
|
20240322,145000,3543260995,2945,2945,2945,2945,72
|
|
20240322,144900,3543048955,2945,2940,2945,2940,1136
|
|
20240322,144800,3539704110,2940,2940,2940,2940,3578
|
|
20240322,144700,3529184790,2940,2935,2940,2935,1336
|
|
20240322,144600,3525263535,2930,2935,2935,2930,4120
|
|
20240322,144500,3513179735,2935,2940,2940,2935,7542
|
|
20240322,144400,3491031200,2935,2935,2935,2935,2965
|
|
20240322,144300,3482328925,2935,2935,2935,2930,3677
|
|
20240322,144200,3471540955,2935,2940,2940,2935,31245
|
|
20240322,144100,3379833280,2940,2935,2940,2935,1655
|
|
20240322,144000,3374975830,2940,2940,2940,2940,1106
|
|
20240322,143900,3371724190,2940,2940,2940,2935,1261
|
|
20240322,143800,3368020115,2940,2940,2940,2935,2272
|
|
20240322,143700,3361340440,2945,2940,2945,2940,2031
|
|
20240322,143600,3355369200,2940,2945,2945,2940,27
|
|
20240322,143500,3355289695,2940,2940,2940,2935,2344
|
|
20240322,143400,3348400000,2940,2945,2945,2940,6791
|
|
20240322,143300,3328434405,2945,2940,2945,2940,1562
|
|
20240322,143200,3323842120,2940,2940,2940,2935,1594
|
|
20240322,143100,3319156260,2940,2940,2940,2940,2510
|
|
20240322,143000,3311776860,2945,2945,2945,2940,3595
|
|
20240322,142900,3301207300,2940,2945,2945,2940,1136
|
|
20240322,142800,3297861785,2945,2945,2950,2945,724
|
|
20240322,142700,3295729600,2945,2945,2945,2945,3494
|
|
20240322,142600,3285439770,2945,2940,2945,2940,453
|
|
20240322,142500,3284107395,2940,2940,2940,2940,982
|
|
20240322,142400,3281220315,2935,2940,2940,2935,5341
|
|
20240322,142300,3265528120,2940,2945,2950,2940,43317
|
|
20240322,142200,3138086120,2945,2950,2950,2945,1360
|
|
20240322,142100,3134080420,2950,2950,2950,2950,906
|
|
20240322,142000,3131407720,2950,2950,2950,2945,502
|
|
20240322,141900,3129926825,2950,2945,2950,2945,504
|
|
20240322,141800,3128440625,2950,2950,2950,2950,167
|
|
20240322,141700,3127947975,2950,2950,2950,2945,4794
|
|
20240322,141600,3113828615,2950,2955,2955,2945,28813
|
|
20240322,141500,3028904220,2950,2955,2960,2950,13784
|
|
20240322,141400,2988230620,2955,2960,2960,2955,4
|
|
20240322,141300,2988218790,2955,2960,2960,2955,681
|
|
20240322,141200,2986206230,2960,2960,2960,2960,903
|
|
20240322,141100,2983533350,2960,2955,2960,2955,656
|
|
20240322,141000,2981593910,2955,2955,2955,2955,605
|
|
20240322,140900,2979806135,2955,2950,2955,2950,13454
|
|
20240322,140800,2940116415,2955,2960,2960,2955,1101
|
|
20240322,140700,2936857955,2960,2955,2960,2950,6961
|
|
20240322,140600,2916310565,2965,2965,2965,2965,501
|
|
20240322,140500,2914825100,2965,2965,2965,2965,281
|
|
20240322,140400,2913991935,2965,2960,2965,2960,342
|
|
20240322,140300,2912978245,2960,2955,2960,2955,28
|
|
20240322,140200,2912895500,2960,2955,2960,2955,304
|
|
20240322,140100,2911997170,2960,2955,2960,2955,111
|
|
20240322,140000,2911668715,2960,2955,2960,2955,1702
|
|
20240322,135900,2906638550,2955,2965,2965,2955,1017
|
|
20240322,135800,2903633185,2965,2965,2965,2965,1
|
|
20240322,135700,2903630220,2955,2960,2965,2950,6890
|
|
20240322,135600,2883272985,2960,2965,2965,2955,397
|
|
20240322,135500,2882097785,2955,2960,2965,2955,28892
|
|
20240322,135400,2796704340,2965,2965,2965,2965,23
|
|
20240322,135300,2796636145,2965,2965,2965,2965,857
|
|
20240322,135200,2794095140,2960,2960,2965,2960,6570
|
|
20240322,135100,2774647790,2965,2970,2970,2965,1481
|
|
20240322,135000,2770256620,2970,2970,2970,2965,8484
|
|
20240322,134900,2745100740,2970,2975,2975,2970,6375
|
|
20240322,134800,2726166980,2975,2975,2975,2970,864
|
|
20240322,134700,2723600705,2975,2970,2975,2970,1643
|
|
20240322,134600,2718717625,2975,2975,2975,2975,275
|
|
20240322,134500,2717899500,2970,2975,2975,2970,2351
|
|
20240322,134400,2710914025,2975,2970,2975,2970,3125
|
|
20240322,134300,2701632770,2970,2970,2970,2970,501
|
|
20240322,134200,2700144800,2970,2965,2970,2965,1352
|
|
20240322,134100,2696133405,2970,2970,2970,2970,17
|
|
20240322,134000,2696082915,2970,2965,2970,2965,31
|
|
20240322,133900,2695990850,2970,2965,2970,2965,48
|
|
20240322,133800,2695848455,2970,2970,2970,2970,182
|
|
20240322,133700,2695307915,2970,2970,2970,2970,357
|
|
20240322,133600,2694247625,2970,2965,2970,2965,366
|
|
20240322,133500,2693161605,2970,2970,2970,2965,4
|
|
20240322,133400,2693149730,2970,2965,2970,2965,37
|
|
20240322,133300,2693039935,2970,2965,2970,2965,427
|
|
20240322,133200,2691773805,2970,2965,2970,2965,95
|
|
20240322,133100,2691491740,2970,2965,2970,2965,509
|
|
20240322,133000,2689982525,2965,2970,2970,2965,301
|
|
20240322,132900,2689088565,2965,2970,2975,2965,1120
|
|
20240322,132800,2685762060,2975,2970,2975,2970,948
|
|
20240322,132700,2682941820,2970,2975,2975,2970,222
|
|
20240322,132600,2682281425,2970,2970,2975,2970,55
|
|
20240322,132500,2682118060,2975,2970,2975,2970,7667
|
|
20240322,132400,2659340945,2975,2975,2975,2970,55
|
|
20240322,132300,2659177330,2975,2975,2975,2970,1346
|
|
20240322,132200,2655174580,2970,2970,2975,2970,61
|
|
20240322,132100,2654993165,2975,2975,2975,2970,504
|
|
20240322,132000,2653496275,2970,2975,2975,2970,104
|
|
20240322,131900,2653187385,2970,2975,2975,2970,110
|
|
20240322,131800,2652860165,2975,2970,2975,2970,174
|
|
20240322,131700,2652342680,2975,2975,2975,2965,34
|
|
20240322,131600,2652241570,2965,2965,2975,2965,2732
|
|
20240322,131500,2644138990,2975,2970,2975,2965,6254
|
|
20240322,131400,2625546990,2970,2970,2975,2970,1035
|
|
20240322,131300,2622471315,2965,2970,2970,2965,1027
|
|
20240322,131200,2619421180,2960,2965,2965,2960,1061
|
|
20240322,131100,2616275405,2960,2960,2960,2960,0
|
|
20240322,131000,2616275405,2960,2960,2965,2960,15
|
|
20240322,130900,2616230990,2960,2960,2960,2960,22
|
|
20240322,130800,2616165870,2965,2960,2965,2960,706
|
|
20240322,130700,2614075085,2960,2960,2965,2960,358
|
|
20240322,130600,2613015400,2965,2965,2965,2960,68
|
|
20240322,130500,2612814030,2965,2970,2970,2960,2574
|
|
20240322,130400,2605194960,2965,2965,2965,2960,634
|
|
20240322,130300,2603315165,2965,2965,2965,2960,199
|
|
20240322,130200,2602726110,2965,2960,2965,2960,17
|
|
20240322,130100,2602675785,2960,2965,2965,2960,114
|
|
20240322,130000,2602337845,2965,2965,2965,2965,428
|
|
20240322,125900,2601068825,2960,2960,2960,2960,25
|
|
20240322,125800,2600994825,2960,2970,2970,2960,226
|
|
20240322,125700,2600324575,2960,2970,2970,2960,57
|
|
20240322,125600,2600155795,2970,2965,2970,2965,3
|
|
20240322,125500,2600146890,2970,2960,2970,2955,3384
|
|
20240322,125400,2590116100,2955,2960,2960,2955,317
|
|
20240322,125300,2589179340,2960,2955,2960,2955,3768
|
|
20240322,125200,2578032395,2955,2955,2955,2950,974
|
|
20240322,125100,2575158975,2955,2955,2955,2955,82
|
|
20240322,125000,2574916665,2955,2955,2955,2955,290
|
|
20240322,124900,2574059715,2955,2955,2960,2955,5970
|
|
20240322,124800,2556418360,2960,2960,2960,2955,289
|
|
20240322,124700,2555563330,2955,2960,2960,2950,7524
|
|
20240322,124600,2533365965,2955,2955,2955,2955,25
|
|
20240322,124500,2533292090,2955,2955,2955,2950,1636
|
|
20240322,124400,2528458980,2950,2950,2955,2950,2199
|
|
20240322,124300,2521971920,2955,2950,2955,2950,1427
|
|
20240322,124200,2517758175,2950,2955,2955,2950,868
|
|
20240322,124100,2515194100,2955,2955,2960,2950,50
|
|
20240322,124000,2515046350,2955,2960,2960,2955,322
|
|
20240322,123900,2514094825,2955,2955,2955,2950,659
|
|
20240322,123800,2512148515,2950,2955,2955,2950,3129
|
|
20240322,123700,2502917955,2955,2950,2955,2950,52
|
|
20240322,123600,2502764495,2955,2950,2955,2950,212
|
|
20240322,123500,2502138345,2950,2955,2955,2950,72
|
|
20240322,123400,2501925605,2955,2960,2960,2950,1554
|
|
20240322,123300,2497333535,2955,2955,2955,2955,30
|
|
20240322,123200,2497244885,2960,2955,2960,2955,318
|
|
20240322,123100,2496303660,2955,2955,2960,2955,1718
|
|
20240322,123000,2491226950,2955,2955,2955,2955,116
|
|
20240322,122900,2490884170,2955,2960,2960,2955,2174
|
|
20240322,122800,2484458840,2955,2955,2960,2955,1510
|
|
20240322,122700,2479996405,2960,2955,2960,2955,387
|
|
20240322,122600,2478850935,2960,2955,2960,2955,148
|
|
20240322,122500,2478412975,2955,2955,2960,2955,267
|
|
20240322,122400,2477623980,2955,2955,2960,2955,3186
|
|
20240322,122300,2468209340,2955,2955,2955,2955,1681
|
|
20240322,122200,2463241985,2955,2955,2960,2955,3426
|
|
20240322,122100,2453118150,2955,2960,2960,2955,255
|
|
20240322,122000,2452364575,2955,2950,2955,2950,1253
|
|
20240322,121900,2448661990,2950,2955,2955,2950,562
|
|
20240322,121800,2447001315,2955,2955,2955,2955,227
|
|
20240322,121700,2446330530,2955,2960,2960,2950,37
|
|
20240322,121600,2446221200,2955,2955,2955,2955,684
|
|
20240322,121500,2444199980,2955,2955,2955,2955,183
|
|
20240322,121400,2443659215,2955,2950,2955,2950,1775
|
|
20240322,121300,2438414440,2950,2955,2955,2950,423
|
|
20240322,121200,2437166090,2955,2950,2955,2950,132
|
|
20240322,121100,2436776530,2950,2950,2950,2950,139
|
|
20240322,121000,2436366480,2950,2955,2955,2950,1395
|
|
20240322,120900,2432250730,2955,2955,2955,2955,331
|
|
20240322,120800,2431272625,2955,2955,2955,2955,183
|
|
20240322,120700,2430731860,2950,2950,2950,2950,900
|
|
20240322,120600,2428076860,2950,2950,2955,2950,334
|
|
20240322,120500,2427091215,2950,2955,2960,2950,5229
|
|
20240322,120400,2411653995,2955,2960,2960,2955,413
|
|
20240322,120300,2410431680,2960,2955,2960,2955,1839
|
|
20240322,120200,2404994805,2955,2955,2955,2955,251
|
|
20240322,120100,2404253100,2960,2955,2960,2955,1011
|
|
20240322,120000,2401265540,2960,2960,2960,2960,1095
|
|
20240322,115900,2398024340,2960,2955,2960,2955,210
|
|
20240322,115800,2397403735,2955,2955,2955,2955,276
|
|
20240322,115700,2396588155,2955,2950,2955,2950,1856
|
|
20240322,115600,2391112900,2955,2960,2960,2950,4801
|
|
20240322,115500,2376936180,2960,2960,2960,2960,8
|
|
20240322,115400,2376912500,2960,2960,2960,2955,256
|
|
20240322,115300,2376154760,2960,2955,2960,2955,304
|
|
20240322,115200,2375256340,2955,2950,2960,2950,260
|
|
20240322,115100,2374488030,2950,2960,2960,2950,42
|
|
20240322,115000,2374364100,2960,2950,2960,2950,2908
|
|
20240322,114900,2365785460,2955,2950,2955,2950,1063
|
|
20240322,114800,2362644555,2950,2960,2960,2950,523
|
|
20240322,114700,2361099085,2960,2955,2960,2955,2
|
|
20240322,114600,2361093170,2950,2955,2960,2950,9492
|
|
20240322,114500,2333067195,2960,2960,2960,2960,619
|
|
20240322,114400,2331234955,2960,2960,2965,2960,1131
|
|
20240322,114300,2327886750,2960,2960,2960,2955,587
|
|
20240322,114200,2326150475,2960,2960,2960,2960,2
|
|
20240322,114100,2326144555,2955,2955,2955,2955,0
|
|
20240322,114000,2326144555,2955,2955,2960,2955,148
|
|
20240322,113900,2325707165,2955,2960,2960,2955,659
|
|
20240322,113800,2323758720,2960,2960,2965,2960,2196
|
|
20240322,113700,2317258555,2960,2955,2960,2955,1807
|
|
20240322,113600,2311916360,2950,2955,2955,2950,2997
|
|
20240322,113500,2303075180,2950,2950,2950,2950,1441
|
|
20240322,113400,2298824230,2950,2955,2955,2950,89
|
|
20240322,113300,2298561580,2955,2955,2960,2950,8638
|
|
20240322,113200,2273034305,2955,2950,2955,2950,5380
|
|
20240322,113100,2257146480,2950,2955,2955,2950,8499
|
|
20240322,113000,2232046080,2955,2955,2960,2955,132
|
|
20240322,112900,2231655915,2955,2955,2960,2955,452
|
|
20240322,112800,2230320250,2955,2960,2960,2955,2870
|
|
20240322,112700,2221834880,2960,2960,2960,2955,8
|
|
20240322,112600,2221811205,2955,2960,2960,2955,207
|
|
20240322,112500,2221199480,2960,2955,2960,2955,1236
|
|
20240322,112400,2217546150,2955,2950,2955,2950,2009
|
|
20240322,112300,2211616700,2950,2955,2960,2950,3229
|
|
20240322,112200,2202090260,2960,2950,2960,2950,3437
|
|
20240322,112100,2191944360,2950,2950,2960,2950,851
|
|
20240322,112000,2189430040,2955,2950,2955,2950,1197
|
|
20240322,111900,2185892915,2950,2955,2955,2950,3431
|
|
20240322,111800,2175761260,2955,2955,2955,2955,1100
|
|
20240322,111700,2172510760,2955,2955,2955,2955,92
|
|
20240322,111600,2172238900,2950,2955,2955,2950,156
|
|
20240322,111500,2171777925,2955,2950,2955,2950,2044
|
|
20240322,111400,2165738915,2950,2950,2955,2950,37
|
|
20240322,111300,2165629600,2950,2955,2955,2950,2135
|
|
20240322,111200,2159330180,2950,2950,2955,2950,2544
|
|
20240322,111100,2151814630,2950,2950,2955,2950,689
|
|
20240322,111000,2149781955,2955,2955,2955,2950,1157
|
|
20240322,110900,2146365520,2955,2950,2955,2950,7000
|
|
20240322,110800,2125715515,2950,2950,2955,2950,966
|
|
20240322,110700,2122864715,2955,2955,2955,2950,4314
|
|
20240322,110600,2110137465,2955,2955,2955,2950,30230
|
|
20240322,110500,2020931390,2955,2955,2955,2955,4772
|
|
20240322,110400,2006830130,2955,2960,2960,2955,8252
|
|
20240322,110300,1982443655,2955,2955,2960,2955,2317
|
|
20240322,110200,1975596915,2955,2955,2960,2955,4176
|
|
20240322,110100,1963256565,2960,2955,2960,2955,11433
|
|
20240322,110000,1929472000,2960,2960,2960,2955,2313
|
|
20240322,105900,1922625705,2960,2960,2960,2955,4705
|
|
20240322,105800,1908717145,2960,2955,2960,2955,1111
|
|
20240322,105700,1905433985,2955,2955,2960,2950,30946
|
|
20240322,105600,1813985550,2960,2965,2965,2960,1570
|
|
20240322,105500,1809338100,2960,2960,2960,2955,2307
|
|
20240322,105400,1802509775,2960,2965,2965,2955,40511
|
|
20240322,105300,1682676365,2965,2965,2965,2965,6581
|
|
20240322,105200,1663163700,2970,2965,2970,2965,127
|
|
20240322,105100,1662786880,2965,2970,2970,2965,1125
|
|
20240322,105000,1659449830,2970,2975,2975,2970,1359
|
|
20240322,104900,1655413595,2970,2970,2970,2970,500
|
|
20240322,104800,1653928595,2970,2965,2970,2965,3625
|
|
20240322,104700,1643175470,2965,2970,2975,2965,7210
|
|
20240322,104600,1621771135,2970,2970,2970,2970,7280
|
|
20240322,104500,1600149535,2970,2980,2985,2970,3017
|
|
20240322,104400,1591173330,2985,2980,2985,2970,2408
|
|
20240322,104300,1583996990,2970,2970,2975,2970,431
|
|
20240322,104200,1582716270,2975,2975,2975,2970,2187
|
|
20240322,104100,1576210045,2980,2975,2980,2975,5127
|
|
20240322,104000,1560957215,2975,2980,2980,2975,2249
|
|
20240322,103900,1554264005,2975,2975,2975,2970,1553
|
|
20240322,103800,1549643940,2975,2975,2975,2970,1131
|
|
20240322,103700,1546282585,2975,2975,2975,2975,3
|
|
20240322,103600,1546273660,2980,2980,2980,2975,206
|
|
20240322,103500,1545660070,2970,2975,2980,2970,4954
|
|
20240322,103400,1530939570,2970,2975,2975,2970,14299
|
|
20240322,103300,1488448740,2980,2985,2985,2975,6310
|
|
20240322,103200,1469676355,2980,2980,2980,2975,1060
|
|
20240322,103100,1466519710,2980,2975,2980,2975,3626
|
|
20240322,103000,1455730695,2980,2980,2980,2975,795
|
|
20240322,102900,1453365305,2980,2980,2980,2980,900
|
|
20240322,102800,1450683305,2980,2980,2980,2980,999
|
|
20240322,102700,1447706285,2980,2980,2980,2975,946
|
|
20240322,102600,1444887545,2980,2985,2985,2980,286
|
|
20240322,102500,1444035260,2985,2975,2985,2975,410
|
|
20240322,102400,1442813120,2975,2975,2980,2975,1451
|
|
20240322,102300,1438495740,2975,2985,2985,2975,2222
|
|
20240322,102200,1431884240,2980,2975,2980,2975,165
|
|
20240322,102100,1431393050,2975,2985,2985,2975,240
|
|
20240322,102000,1430678330,2985,2985,2985,2975,1423
|
|
20240322,101900,1426434370,2985,2985,2985,2975,3841
|
|
20240322,101800,1414988125,2985,2985,2990,2980,5148
|
|
20240322,101700,1399628620,2985,2985,2990,2985,375
|
|
20240322,101600,1398509145,2985,2995,2995,2985,3467
|
|
20240322,101500,1388144480,2990,2995,2995,2990,619
|
|
20240322,101400,1386293500,2990,2995,2995,2990,260
|
|
20240322,101300,1385515970,2995,2990,2995,2990,815
|
|
20240322,101200,1383075700,2990,2990,2990,2990,2147
|
|
20240322,101100,1376656170,2990,2985,2990,2985,823
|
|
20240322,101000,1374196455,2985,2985,2985,2985,42
|
|
20240322,100900,1374071085,2985,2980,2985,2980,674
|
|
20240322,100800,1372060950,2985,2985,2985,2980,1679
|
|
20240322,100700,1367055455,2985,2985,2985,2985,1798
|
|
20240322,100600,1361688425,2985,2985,2985,2985,7
|
|
20240322,100500,1361667530,2980,2985,2990,2980,1133
|
|
20240322,100400,1358285515,2985,2985,2985,2980,559
|
|
20240322,100300,1356616905,2985,2975,2985,2975,1152
|
|
20240322,100200,1353189685,2975,2980,2980,2975,5573
|
|
20240322,100100,1336603235,2980,2985,2985,2980,55
|
|
20240322,100000,1336439330,2975,2985,2985,2975,4229
|
|
20240322,095900,1323857745,2980,2985,2985,2980,1083
|
|
20240322,095800,1320628155,2985,2980,2985,2980,421
|
|
20240322,095700,1319373475,2980,2970,2980,2970,2088
|
|
20240322,095600,1313167135,2965,2970,2970,2965,2025
|
|
20240322,095500,1307153070,2965,2975,2975,2965,2545
|
|
20240322,095400,1299603570,2975,2970,2975,2965,978
|
|
20240322,095300,1296699055,2965,2970,2970,2965,2070
|
|
20240322,095200,1290554185,2970,2970,2975,2970,257
|
|
20240322,095100,1289790865,2970,2975,2975,2970,117
|
|
20240322,095000,1289443295,2975,2970,2975,2965,1387
|
|
20240322,094900,1285325535,2970,2970,2975,2970,1539
|
|
20240322,094800,1280754410,2975,2965,2975,2965,4030
|
|
20240322,094700,1268785805,2965,2965,2970,2965,1566
|
|
20240322,094600,1264142125,2970,2965,2970,2965,954
|
|
20240322,094500,1261312825,2970,2970,2970,2965,1270
|
|
20240322,094400,1257546760,2970,2960,2970,2960,3338
|
|
20240322,094300,1247660450,2960,2975,2975,2960,16770
|
|
20240322,094200,1197924725,2975,2980,2980,2970,4643
|
|
20240322,094100,1184129660,2985,2975,2985,2970,2378
|
|
20240322,094000,1177062650,2970,2980,2985,2970,2700
|
|
20240322,093900,1169032375,2975,2980,2990,2975,17568
|
|
20240322,093800,1116689615,2980,2985,2990,2980,6802
|
|
20240322,093700,1096386150,2985,2990,2995,2980,10547
|
|
20240322,093600,1064882150,2995,2985,2995,2985,3390
|
|
20240322,093500,1054745800,2990,2990,2995,2980,4604
|
|
20240322,093400,1040996635,2995,2990,2995,2985,1426
|
|
20240322,093300,1036730555,2995,2985,2995,2980,9356
|
|
20240322,093200,1008796060,2990,2990,3000,2985,15379
|
|
20240322,093100,962742300,2995,2970,2995,2965,15835
|
|
20240322,093000,915592855,2975,2970,2975,2970,3833
|
|
20240322,092900,904208575,2975,2970,2975,2970,1785
|
|
20240322,092800,898903180,2970,2975,2975,2965,5282
|
|
20240322,092700,883215555,2975,2980,2980,2970,723
|
|
20240322,092600,881066600,2980,2975,2980,2975,905
|
|
20240322,092500,878373670,2975,2980,2980,2975,1628
|
|
20240322,092400,873530330,2975,2975,2980,2965,8698
|
|
20240322,092300,847667665,2975,2980,2980,2965,2632
|
|
20240322,092200,839860750,2985,2980,2985,2965,4379
|
|
20240322,092100,826848450,2980,2980,2980,2975,6103
|
|
20240322,092000,808672020,2980,2985,2985,2980,1895
|
|
20240322,091900,803016950,2980,2970,2985,2970,2415
|
|
20240322,091800,795829565,2970,2965,2970,2960,14542
|
|
20240322,091700,752726840,2970,2985,2985,2965,6687
|
|
20240322,091600,732865190,2975,2970,2990,2970,5849
|
|
20240322,091500,715449530,2970,2980,2985,2965,11876
|
|
20240322,091400,680043345,2985,2970,2985,2970,6418
|
|
20240322,091300,660951070,2975,2960,2975,2960,4064
|
|
20240322,091200,648905410,2975,2955,2975,2955,19213
|
|
20240322,091100,591976820,2955,2960,2960,2950,13782
|
|
20240322,091000,551295860,2955,2965,2965,2955,15271
|
|
20240322,090900,506136450,2960,2975,2975,2960,21510
|
|
20240322,090800,442329300,2970,2975,2975,2970,5099
|
|
20240322,090700,427175150,2975,2985,2990,2970,10995
|
|
20240322,090600,394401175,2985,2995,3000,2985,6528
|
|
20240322,090500,374862275,3000,2980,3000,2980,2589
|
|
20240322,090400,367129465,3000,2975,3000,2970,23225
|
|
20240322,090300,297958605,2975,2985,3000,2975,31486
|
|
20240322,090200,204078365,2985,3005,3005,2985,2834
|
|
20240322,090100,195616760,3005,2985,3005,2985,12130
|
|
20240322,090000,159339485,2985,3010,3015,2975,53080
|