627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,192300,2961009830,2840,2840,2840,2840,0
|
|
20240327,192200,2961009830,2840,2840,2840,2840,0
|
|
20240327,192100,2961009830,2840,2840,2840,2840,0
|
|
20240327,192000,2961009830,2840,2840,2840,2840,0
|
|
20240327,191900,2961009830,2840,2840,2840,2840,0
|
|
20240327,191800,2961009830,2840,2840,2840,2840,0
|
|
20240327,191700,2961009830,2840,2840,2840,2840,0
|
|
20240327,191600,2961009830,2840,2840,2840,2840,0
|
|
20240327,191500,2961009830,2840,2840,2840,2840,0
|
|
20240327,191400,2961009830,2840,2840,2840,2840,0
|
|
20240327,191300,2961009830,2840,2840,2840,2840,0
|
|
20240327,191200,2961009830,2840,2840,2840,2840,0
|
|
20240327,191100,2961009830,2840,2840,2840,2840,0
|
|
20240327,191000,2961009830,2840,2840,2840,2840,0
|
|
20240327,190900,2961009830,2840,2840,2840,2840,0
|
|
20240327,190800,2961009830,2840,2840,2840,2840,0
|
|
20240327,190700,2961009830,2840,2840,2840,2840,0
|
|
20240327,190600,2961009830,2840,2840,2840,2840,0
|
|
20240327,190500,2961009830,2840,2840,2840,2840,0
|
|
20240327,190400,2961009830,2840,2840,2840,2840,0
|
|
20240327,190300,2961009830,2840,2840,2840,2840,0
|
|
20240327,190200,2961009830,2840,2840,2840,2840,0
|
|
20240327,190100,2961009830,2840,2840,2840,2840,0
|
|
20240327,190000,2961009830,2840,2840,2840,2840,0
|
|
20240327,185900,2961009830,2840,2840,2840,2840,0
|
|
20240327,185800,2961009830,2840,2840,2840,2840,0
|
|
20240327,185700,2961009830,2840,2840,2840,2840,0
|
|
20240327,185600,2961009830,2840,2840,2840,2840,0
|
|
20240327,185500,2961009830,2840,2840,2840,2840,0
|
|
20240327,185400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,185300,2961009830,2840,2840,2840,2840,0
|
|
20240327,185200,2961009830,2840,2840,2840,2840,0
|
|
20240327,185100,2961009830,2840,2840,2840,2840,0
|
|
20240327,185000,2961009830,2840,2840,2840,2840,0
|
|
20240327,184900,2961009830,2840,2840,2840,2840,0
|
|
20240327,184800,2961009830,2840,2840,2840,2840,0
|
|
20240327,184700,2961009830,2840,2840,2840,2840,0
|
|
20240327,184600,2961009830,2840,2840,2840,2840,0
|
|
20240327,184500,2961009830,2840,2840,2840,2840,0
|
|
20240327,184400,2961009830,2840,2840,2840,2840,0
|
|
20240327,184300,2961009830,2840,2840,2840,2840,0
|
|
20240327,184200,2961009830,2840,2840,2840,2840,0
|
|
20240327,184100,2961009830,2840,2840,2840,2840,0
|
|
20240327,184000,2961009830,2840,2840,2840,2840,0
|
|
20240327,183900,2961009830,2840,2840,2840,2840,0
|
|
20240327,183800,2961009830,2840,2840,2840,2840,0
|
|
20240327,183700,2961009830,2840,2840,2840,2840,0
|
|
20240327,183600,2961009830,2840,2840,2840,2840,0
|
|
20240327,183500,2961009830,2840,2840,2840,2840,0
|
|
20240327,183400,2961009830,2840,2840,2840,2840,0
|
|
20240327,183300,2961009830,2840,2840,2840,2840,0
|
|
20240327,183200,2961009830,2840,2840,2840,2840,0
|
|
20240327,183100,2961009830,2840,2840,2840,2840,0
|
|
20240327,183000,2961009830,2840,2840,2840,2840,0
|
|
20240327,182900,2961009830,2840,2840,2840,2840,0
|
|
20240327,182800,2961009830,2840,2840,2840,2840,0
|
|
20240327,182700,2961009830,2840,2840,2840,2840,0
|
|
20240327,182600,2961009830,2840,2840,2840,2840,0
|
|
20240327,182500,2961009830,2840,2840,2840,2840,0
|
|
20240327,182400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,182300,2961009830,2840,2840,2840,2840,0
|
|
20240327,182200,2961009830,2840,2840,2840,2840,0
|
|
20240327,182100,2961009830,2840,2840,2840,2840,0
|
|
20240327,182000,2961009830,2840,2840,2840,2840,0
|
|
20240327,181900,2961009830,2840,2840,2840,2840,0
|
|
20240327,181800,2961009830,2840,2840,2840,2840,0
|
|
20240327,181700,2961009830,2840,2840,2840,2840,0
|
|
20240327,181600,2961009830,2840,2840,2840,2840,0
|
|
20240327,181500,2961009830,2840,2840,2840,2840,0
|
|
20240327,181400,2961009830,2840,2840,2840,2840,0
|
|
20240327,181300,2961009830,2840,2840,2840,2840,0
|
|
20240327,181200,2961009830,2840,2840,2840,2840,0
|
|
20240327,181100,2961009830,2840,2840,2840,2840,0
|
|
20240327,181000,2961009830,2840,2840,2840,2840,0
|
|
20240327,180900,2961009830,2840,2840,2840,2840,0
|
|
20240327,180800,2961009830,2840,2840,2840,2840,0
|
|
20240327,180700,2961009830,2840,2840,2840,2840,0
|
|
20240327,180600,2961009830,2840,2840,2840,2840,0
|
|
20240327,180500,2961009830,2840,2840,2840,2840,0
|
|
20240327,180400,2961009830,2840,2840,2840,2840,0
|
|
20240327,180300,2961009830,2840,2840,2840,2840,0
|
|
20240327,180200,2961009830,2840,2840,2840,2840,0
|
|
20240327,180100,2961009830,2840,2840,2840,2840,0
|
|
20240327,180000,2961009830,2840,2840,2840,2840,0
|
|
20240327,175900,2961009830,2840,2840,2840,2840,0
|
|
20240327,175800,2961009830,2840,2840,2840,2840,0
|
|
20240327,175700,2961009830,2840,2840,2840,2840,0
|
|
20240327,175600,2961009830,2840,2840,2840,2840,0
|
|
20240327,175500,2961009830,2840,2840,2840,2840,0
|
|
20240327,175400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,175300,2961009830,2840,2840,2840,2840,0
|
|
20240327,175200,2961009830,2840,2840,2840,2840,0
|
|
20240327,175100,2961009830,2840,2840,2840,2840,0
|
|
20240327,175000,2961009830,2840,2840,2840,2840,0
|
|
20240327,174900,2961009830,2840,2840,2840,2840,0
|
|
20240327,174800,2961009830,2840,2840,2840,2840,0
|
|
20240327,174700,2961009830,2840,2840,2840,2840,0
|
|
20240327,174600,2961009830,2840,2840,2840,2840,0
|
|
20240327,174500,2961009830,2840,2840,2840,2840,0
|
|
20240327,174400,2961009830,2840,2840,2840,2840,0
|
|
20240327,174300,2961009830,2840,2840,2840,2840,0
|
|
20240327,174200,2961009830,2840,2840,2840,2840,0
|
|
20240327,174100,2961009830,2840,2840,2840,2840,0
|
|
20240327,174000,2961009830,2840,2840,2840,2840,0
|
|
20240327,173900,2961009830,2840,2840,2840,2840,0
|
|
20240327,173800,2961009830,2840,2840,2840,2840,0
|
|
20240327,173700,2961009830,2840,2840,2840,2840,0
|
|
20240327,173600,2961009830,2840,2840,2840,2840,0
|
|
20240327,173500,2961009830,2840,2840,2840,2840,0
|
|
20240327,173400,2961009830,2840,2840,2840,2840,0
|
|
20240327,173300,2961009830,2840,2840,2840,2840,0
|
|
20240327,173200,2961009830,2840,2840,2840,2840,0
|
|
20240327,173100,2961009830,2840,2840,2840,2840,0
|
|
20240327,173000,2961009830,2840,2840,2840,2840,0
|
|
20240327,172900,2961009830,2840,2840,2840,2840,0
|
|
20240327,172800,2961009830,2840,2840,2840,2840,0
|
|
20240327,172700,2961009830,2840,2840,2840,2840,0
|
|
20240327,172600,2961009830,2840,2840,2840,2840,0
|
|
20240327,172500,2961009830,2840,2840,2840,2840,0
|
|
20240327,172400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,172300,2961009830,2840,2840,2840,2840,0
|
|
20240327,172200,2961009830,2840,2840,2840,2840,0
|
|
20240327,172100,2961009830,2840,2840,2840,2840,0
|
|
20240327,172000,2961009830,2840,2840,2840,2840,0
|
|
20240327,171900,2961009830,2840,2840,2840,2840,0
|
|
20240327,171800,2961009830,2840,2840,2840,2840,0
|
|
20240327,171700,2961009830,2840,2840,2840,2840,0
|
|
20240327,171600,2961009830,2840,2840,2840,2840,0
|
|
20240327,171500,2961009830,2840,2840,2840,2840,0
|
|
20240327,171400,2961009830,2840,2840,2840,2840,0
|
|
20240327,171300,2961009830,2840,2840,2840,2840,0
|
|
20240327,171200,2961009830,2840,2840,2840,2840,0
|
|
20240327,171100,2961009830,2840,2840,2840,2840,0
|
|
20240327,171000,2961009830,2840,2840,2840,2840,0
|
|
20240327,170900,2961009830,2840,2840,2840,2840,0
|
|
20240327,170800,2961009830,2840,2840,2840,2840,0
|
|
20240327,170700,2961009830,2840,2840,2840,2840,0
|
|
20240327,170600,2961009830,2840,2840,2840,2840,0
|
|
20240327,170500,2961009830,2840,2840,2840,2840,0
|
|
20240327,170400,2961009830,2840,2840,2840,2840,0
|
|
20240327,170300,2961009830,2840,2840,2840,2840,0
|
|
20240327,170200,2961009830,2840,2840,2840,2840,0
|
|
20240327,170100,2961009830,2840,2840,2840,2840,0
|
|
20240327,170000,2961009830,2840,2840,2840,2840,0
|
|
20240327,165900,2961009830,2840,2840,2840,2840,0
|
|
20240327,165800,2961009830,2840,2840,2840,2840,0
|
|
20240327,165700,2961009830,2840,2840,2840,2840,0
|
|
20240327,165600,2961009830,2840,2840,2840,2840,0
|
|
20240327,165500,2961009830,2840,2840,2840,2840,0
|
|
20240327,165400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,165300,2961009830,2840,2840,2840,2840,0
|
|
20240327,165200,2961009830,2840,2840,2840,2840,0
|
|
20240327,165100,2961009830,2840,2840,2840,2840,0
|
|
20240327,165000,2961009830,2840,2840,2840,2840,0
|
|
20240327,164900,2961009830,2840,2840,2840,2840,0
|
|
20240327,164800,2961009830,2840,2840,2840,2840,0
|
|
20240327,164700,2961009830,2840,2840,2840,2840,0
|
|
20240327,164600,2961009830,2840,2840,2840,2840,0
|
|
20240327,164500,2961009830,2840,2840,2840,2840,0
|
|
20240327,164400,2961009830,2840,2840,2840,2840,0
|
|
20240327,164300,2961009830,2840,2840,2840,2840,0
|
|
20240327,164200,2961009830,2840,2840,2840,2840,0
|
|
20240327,164100,2961009830,2840,2840,2840,2840,0
|
|
20240327,164000,2961009830,2840,2840,2840,2840,0
|
|
20240327,163900,2961009830,2840,2840,2840,2840,0
|
|
20240327,163800,2961009830,2840,2840,2840,2840,0
|
|
20240327,163700,2961009830,2840,2840,2840,2840,0
|
|
20240327,163600,2961009830,2840,2840,2840,2840,0
|
|
20240327,163500,2961009830,2840,2840,2840,2840,0
|
|
20240327,163400,2961009830,2840,2840,2840,2840,0
|
|
20240327,163300,2961009830,2840,2840,2840,2840,0
|
|
20240327,163200,2961009830,2840,2840,2840,2840,0
|
|
20240327,163100,2961009830,2840,2840,2840,2840,0
|
|
20240327,163000,2961009830,2840,2840,2840,2840,0
|
|
20240327,162900,2961009830,2840,2840,2840,2840,0
|
|
20240327,162800,2961009830,2840,2840,2840,2840,0
|
|
20240327,162700,2961009830,2840,2840,2840,2840,0
|
|
20240327,162600,2961009830,2840,2840,2840,2840,0
|
|
20240327,162500,2961009830,2840,2840,2840,2840,0
|
|
20240327,162400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,162300,2961009830,2840,2840,2840,2840,0
|
|
20240327,162200,2961009830,2840,2840,2840,2840,0
|
|
20240327,162100,2961009830,2840,2840,2840,2840,0
|
|
20240327,162000,2961009830,2840,2840,2840,2840,0
|
|
20240327,161900,2961009830,2840,2840,2840,2840,0
|
|
20240327,161800,2961009830,2840,2840,2840,2840,0
|
|
20240327,161700,2961009830,2840,2840,2840,2840,0
|
|
20240327,161600,2961009830,2840,2840,2840,2840,0
|
|
20240327,161500,2961009830,2840,2840,2840,2840,0
|
|
20240327,161400,2961009830,2840,2840,2840,2840,0
|
|
20240327,161300,2961009830,2840,2840,2840,2840,0
|
|
20240327,161200,2961009830,2840,2840,2840,2840,0
|
|
20240327,161100,2961009830,2840,2840,2840,2840,0
|
|
20240327,161000,2961009830,2840,2840,2840,2840,0
|
|
20240327,160900,2961009830,2840,2840,2840,2840,0
|
|
20240327,160800,2961009830,2840,2840,2840,2840,0
|
|
20240327,160700,2961009830,2840,2840,2840,2840,0
|
|
20240327,160600,2961009830,2840,2840,2840,2840,0
|
|
20240327,160500,2961009830,2840,2840,2840,2840,0
|
|
20240327,160400,2961009830,2840,2840,2840,2840,0
|
|
20240327,160300,2961009830,2840,2840,2840,2840,0
|
|
20240327,160200,2961009830,2840,2840,2840,2840,0
|
|
20240327,160100,2961009830,2840,2840,2840,2840,0
|
|
20240327,160000,2961009830,2840,2840,2840,2840,0
|
|
20240327,155900,2961009830,2840,2840,2840,2840,0
|
|
20240327,155800,2961009830,2840,2840,2840,2840,0
|
|
20240327,155700,2961009830,2840,2840,2840,2840,0
|
|
20240327,155600,2961009830,2840,2840,2840,2840,0
|
|
20240327,155500,2961009830,2840,2840,2840,2840,0
|
|
20240327,155400,2961009830,2840,2840,2840,2840,26388
|
|
20240327,155300,2961009830,2840,2840,2840,2840,0
|
|
20240327,155200,2961009830,2840,2840,2840,2840,0
|
|
20240327,155100,2961009830,2840,2840,2840,2840,0
|
|
20240327,155000,2961009830,2840,2840,2840,2840,0
|
|
20240327,154900,2961009830,2840,2840,2840,2840,0
|
|
20240327,154800,2961009830,2840,2840,2840,2840,0
|
|
20240327,154700,2961009830,2840,2840,2840,2840,0
|
|
20240327,154600,2961009830,2840,2840,2840,2840,0
|
|
20240327,154500,2961009830,2840,2840,2840,2840,0
|
|
20240327,154400,2961009830,2840,2840,2840,2840,0
|
|
20240327,154300,2961009830,2840,2840,2840,2840,0
|
|
20240327,154200,2961009830,2840,2840,2840,2840,0
|
|
20240327,154100,2961009830,2840,2840,2840,2840,0
|
|
20240327,154000,2961009830,2840,2840,2840,2840,0
|
|
20240327,153900,2961009830,2840,2840,2840,2840,0
|
|
20240327,153800,2961009830,2840,2840,2840,2840,0
|
|
20240327,153700,2961009830,2840,2840,2840,2840,0
|
|
20240327,153600,2961009830,2840,2840,2840,2840,0
|
|
20240327,153500,2961009830,2840,2840,2840,2840,0
|
|
20240327,153400,2961009830,2840,2840,2840,2840,0
|
|
20240327,153300,2961009830,2840,2840,2840,2840,0
|
|
20240327,153200,2961009830,2840,2840,2840,2840,0
|
|
20240327,153100,2961009830,2840,2840,2840,2840,0
|
|
20240327,153000,2961009830,2840,2840,2840,2840,26388
|
|
20240327,152900,2886067910,2850,2850,2850,2850,0
|
|
20240327,152800,2886067910,2850,2850,2850,2850,0
|
|
20240327,152700,2886067910,2850,2850,2850,2850,0
|
|
20240327,152600,2886067910,2850,2850,2850,2850,0
|
|
20240327,152500,2886067910,2850,2850,2850,2850,0
|
|
20240327,152400,2886067910,2850,2850,2850,2850,0
|
|
20240327,152300,2886067910,2850,2850,2850,2850,0
|
|
20240327,152200,2886067910,2850,2850,2850,2850,0
|
|
20240327,152100,2886067910,2850,2850,2850,2850,0
|
|
20240327,152000,2886067910,2850,2850,2850,2850,0
|
|
20240327,151900,2886067910,2850,2850,2855,2845,27077
|
|
20240327,151800,2808988540,2855,2855,2855,2850,47
|
|
20240327,151700,2808854360,2860,2850,2860,2850,800
|
|
20240327,151600,2806572280,2850,2850,2850,2850,1513
|
|
20240327,151500,2802260230,2850,2845,2855,2845,6075
|
|
20240327,151400,2784958155,2845,2845,2845,2845,109
|
|
20240327,151300,2784648050,2845,2850,2850,2845,120
|
|
20240327,151200,2784306600,2845,2845,2850,2845,1748
|
|
20240327,151100,2779333535,2845,2850,2850,2845,2174
|
|
20240327,151000,2773141490,2845,2850,2850,2845,664
|
|
20240327,150900,2771250090,2850,2855,2855,2850,6676
|
|
20240327,150800,2752223265,2850,2855,2855,2850,2652
|
|
20240327,150700,2744665015,2855,2855,2855,2855,200
|
|
20240327,150600,2744094015,2850,2855,2855,2850,13601
|
|
20240327,150500,2705319145,2855,2860,2860,2855,928
|
|
20240327,150400,2702669315,2860,2860,2860,2855,255
|
|
20240327,150300,2701941090,2860,2860,2860,2860,406
|
|
20240327,150200,2700779930,2860,2860,2860,2860,64
|
|
20240327,150100,2700596890,2860,2860,2860,2855,565
|
|
20240327,150000,2698983490,2855,2855,2860,2855,1728
|
|
20240327,145900,2694049325,2855,2855,2860,2855,850
|
|
20240327,145800,2691621450,2855,2865,2865,2855,3016
|
|
20240327,145700,2682995340,2865,2855,2865,2855,1050
|
|
20240327,145600,2679992225,2860,2860,2860,2860,304
|
|
20240327,145500,2679122785,2860,2860,2860,2855,857
|
|
20240327,145400,2676674140,2860,2860,2860,2855,203
|
|
20240327,145300,2676093820,2860,2860,2860,2855,283
|
|
20240327,145200,2675284530,2860,2860,2860,2860,492
|
|
20240327,145100,2673877410,2860,2860,2860,2860,1
|
|
20240327,145000,2673874550,2855,2855,2855,2855,1800
|
|
20240327,144900,2668735550,2850,2850,2850,2850,6866
|
|
20240327,144800,2649167450,2860,2860,2860,2860,1
|
|
20240327,144700,2649164590,2850,2865,2865,2850,2622
|
|
20240327,144600,2641667635,2860,2855,2865,2855,647
|
|
20240327,144500,2639818165,2860,2860,2865,2860,258
|
|
20240327,144400,2639080280,2860,2855,2865,2855,12877
|
|
20240327,144300,2602268320,2855,2850,2855,2850,47
|
|
20240327,144200,2602134310,2855,2855,2855,2855,1110
|
|
20240327,144100,2598965260,2855,2855,2855,2855,120
|
|
20240327,144000,2598622660,2855,2855,2855,2855,4
|
|
20240327,143900,2598611240,2850,2855,2855,2850,950
|
|
20240327,143800,2595902490,2855,2855,2855,2855,200
|
|
20240327,143700,2595331490,2855,2855,2855,2855,284
|
|
20240327,143600,2594520670,2855,2855,2855,2855,409
|
|
20240327,143500,2593352975,2850,2855,2855,2850,1532
|
|
20240327,143400,2588979255,2855,2850,2855,2850,1023
|
|
20240327,143300,2586063690,2850,2850,2850,2850,199
|
|
20240327,143200,2585496540,2850,2850,2850,2850,521
|
|
20240327,143100,2584011690,2845,2845,2850,2845,1457
|
|
20240327,143000,2579866475,2845,2845,2845,2845,2898
|
|
20240327,142900,2571621665,2845,2845,2845,2845,200
|
|
20240327,142800,2571052665,2845,2845,2845,2845,123
|
|
20240327,142700,2570702730,2845,2850,2850,2845,26
|
|
20240327,142600,2570628635,2850,2845,2850,2845,2252
|
|
20240327,142500,2564221685,2850,2850,2850,2850,26
|
|
20240327,142400,2564147585,2845,2845,2845,2845,540
|
|
20240327,142300,2562611285,2845,2845,2845,2845,6229
|
|
20240327,142200,2544889780,2845,2850,2850,2845,507
|
|
20240327,142100,2543447330,2850,2845,2850,2845,760
|
|
20240327,142000,2541284880,2850,2845,2850,2845,295
|
|
20240327,141900,2540445500,2845,2845,2845,2845,100
|
|
20240327,141800,2540161000,2845,2845,2850,2840,745
|
|
20240327,141700,2538041725,2850,2845,2850,2845,3892
|
|
20240327,141600,2526968635,2845,2845,2845,2845,1059
|
|
20240327,141500,2523955780,2845,2845,2845,2845,258
|
|
20240327,141400,2523221770,2845,2845,2845,2845,70
|
|
20240327,141300,2523022620,2845,2845,2845,2840,679
|
|
20240327,141200,2521094065,2845,2845,2845,2845,1600
|
|
20240327,141100,2516542065,2845,2845,2845,2845,86
|
|
20240327,141000,2516297395,2845,2840,2845,2840,2044
|
|
20240327,140900,2510492215,2845,2845,2845,2840,1515
|
|
20240327,140800,2506188995,2845,2845,2845,2840,1253
|
|
20240327,140700,2502624290,2845,2845,2845,2845,784
|
|
20240327,140600,2500393810,2845,2845,2845,2845,3000
|
|
20240327,140500,2491858810,2845,2845,2845,2845,266
|
|
20240327,140400,2491102040,2845,2845,2845,2840,4621
|
|
20240327,140300,2477972885,2845,2840,2845,2840,2128
|
|
20240327,140200,2471925875,2840,2840,2840,2840,150
|
|
20240327,140100,2471499875,2845,2845,2845,2845,1027
|
|
20240327,140000,2468578060,2845,2845,2845,2845,100
|
|
20240327,135900,2468293560,2845,2840,2845,2840,118
|
|
20240327,135800,2467957950,2845,2845,2845,2845,18
|
|
20240327,135700,2467906740,2845,2845,2845,2840,1826
|
|
20240327,135600,2462720630,2840,2850,2850,2840,1228
|
|
20240327,135500,2459230515,2850,2850,2850,2850,0
|
|
20240327,135400,2459230515,2850,2845,2850,2840,283
|
|
20240327,135300,2458426660,2850,2850,2850,2840,444
|
|
20240327,135200,2457163260,2850,2840,2850,2840,9067
|
|
20240327,135100,2431412960,2840,2850,2850,2840,1088
|
|
20240327,135000,2428320260,2850,2845,2850,2840,512
|
|
20240327,134900,2426865465,2845,2845,2850,2845,185
|
|
20240327,134800,2426339090,2850,2850,2850,2850,320
|
|
20240327,134700,2425427090,2845,2850,2850,2840,4870
|
|
20240327,134600,2411586110,2845,2845,2850,2840,9101
|
|
20240327,134500,2385723960,2850,2850,2850,2845,2075
|
|
20240327,134400,2379819665,2845,2845,2850,2845,2532
|
|
20240327,134300,2372616075,2845,2845,2850,2845,479
|
|
20240327,134200,2371253270,2845,2845,2845,2845,123
|
|
20240327,134100,2370903335,2840,2850,2850,2840,2034
|
|
20240327,134000,2365126625,2840,2860,2860,2840,14530
|
|
20240327,133900,2323832850,2845,2860,2860,2845,1441
|
|
20240327,133800,2319729540,2860,2855,2860,2855,2562
|
|
20240327,133700,2312414215,2855,2860,2860,2855,8
|
|
20240327,133600,2312391345,2855,2855,2855,2855,683
|
|
20240327,133500,2310441380,2855,2855,2855,2855,262
|
|
20240327,133400,2309693370,2855,2855,2855,2855,35
|
|
20240327,133300,2309593445,2855,2860,2860,2850,60
|
|
20240327,133200,2309422145,2850,2860,2860,2850,71
|
|
20240327,133100,2309219535,2860,2855,2860,2855,628
|
|
20240327,133000,2307426020,2855,2855,2855,2855,272
|
|
20240327,132900,2306649460,2855,2850,2855,2850,12
|
|
20240327,132800,2306615210,2850,2845,2850,2845,84
|
|
20240327,132700,2306375845,2845,2845,2845,2845,1609
|
|
20240327,132600,2301798240,2845,2845,2850,2845,742
|
|
20240327,132500,2299687150,2850,2845,2850,2845,297
|
|
20240327,132400,2298841935,2850,2850,2850,2850,700
|
|
20240327,132300,2296846935,2845,2845,2845,2845,292
|
|
20240327,132200,2296016195,2845,2845,2850,2845,687
|
|
20240327,132100,2294061670,2850,2850,2850,2845,639
|
|
20240327,132000,2292240590,2850,2850,2850,2850,38
|
|
20240327,131900,2292132290,2850,2850,2850,2850,26
|
|
20240327,131800,2292058190,2845,2850,2850,2845,1340
|
|
20240327,131700,2288245790,2845,2845,2845,2845,2130
|
|
20240327,131600,2282185940,2845,2845,2845,2845,1849
|
|
20240327,131500,2276925535,2845,2845,2845,2845,439
|
|
20240327,131400,2275676580,2850,2845,2850,2845,611
|
|
20240327,131300,2273938035,2845,2850,2850,2845,3691
|
|
20240327,131200,2263420345,2845,2845,2845,2845,0
|
|
20240327,131100,2263420345,2845,2845,2845,2845,1153
|
|
20240327,131000,2260140060,2850,2845,2850,2845,350
|
|
20240327,130900,2259143560,2850,2850,2850,2850,110
|
|
20240327,130800,2258830060,2855,2850,2855,2845,823
|
|
20240327,130700,2256485990,2855,2855,2855,2855,0
|
|
20240327,130600,2256485990,2855,2855,2855,2855,714
|
|
20240327,130500,2254447520,2855,2850,2855,2850,70
|
|
20240327,130400,2254248010,2855,2845,2855,2845,12
|
|
20240327,130300,2254213810,2845,2850,2850,2845,3144
|
|
20240327,130200,2245263870,2855,2850,2855,2850,46
|
|
20240327,130100,2245132705,2850,2850,2850,2850,160
|
|
20240327,130000,2244676705,2850,2850,2850,2850,500
|
|
20240327,125900,2243251705,2850,2850,2850,2850,519
|
|
20240327,125800,2241772555,2850,2850,2850,2850,59
|
|
20240327,125700,2241604405,2845,2850,2850,2845,926
|
|
20240327,125600,2238967805,2850,2855,2855,2850,3813
|
|
20240327,125500,2228098990,2855,2855,2855,2855,0
|
|
20240327,125400,2228098990,2855,2855,2855,2855,100
|
|
20240327,125300,2227813490,2855,2850,2855,2850,512
|
|
20240327,125200,2226354275,2850,2850,2850,2850,256
|
|
20240327,125100,2225624675,2850,2845,2850,2845,136
|
|
20240327,125000,2225237245,2850,2850,2850,2850,238
|
|
20240327,124900,2224558945,2845,2845,2845,2845,1169
|
|
20240327,124800,2221233140,2845,2845,2845,2845,5
|
|
20240327,124700,2221218915,2845,2845,2845,2845,9102
|
|
20240327,124600,2195323725,2845,2845,2845,2845,5605
|
|
20240327,124500,2179377500,2845,2850,2850,2845,146
|
|
20240327,124400,2178961940,2850,2850,2850,2850,112
|
|
20240327,124300,2178642740,2845,2845,2845,2845,536
|
|
20240327,124200,2177117820,2845,2845,2845,2845,2
|
|
20240327,124100,2177112130,2845,2845,2845,2845,3849
|
|
20240327,124000,2166161725,2850,2850,2850,2850,0
|
|
20240327,123900,2166161725,2850,2845,2850,2845,105
|
|
20240327,123800,2165862985,2845,2850,2850,2845,107
|
|
20240327,123700,2165558070,2850,2850,2850,2850,595
|
|
20240327,123600,2163862320,2850,2850,2850,2850,1258
|
|
20240327,123500,2160277020,2855,2850,2855,2850,465
|
|
20240327,123400,2158951750,2850,2850,2850,2845,1054
|
|
20240327,123300,2155947860,2850,2850,2850,2850,343
|
|
20240327,123200,2154970310,2850,2850,2850,2850,2043
|
|
20240327,123100,2149147760,2850,2850,2850,2850,44
|
|
20240327,123000,2149022360,2845,2850,2850,2845,1257
|
|
20240327,122900,2145442235,2850,2850,2850,2845,238
|
|
20240327,122800,2144764760,2850,2845,2850,2845,1518
|
|
20240327,122700,2140443470,2850,2850,2850,2850,12
|
|
20240327,122600,2140409270,2850,2850,2850,2845,46
|
|
20240327,122500,2140278270,2850,2850,2850,2845,196
|
|
20240327,122400,2139719870,2850,2850,2855,2845,1283
|
|
20240327,122300,2136067415,2850,2850,2850,2845,313
|
|
20240327,122200,2135176640,2855,2855,2855,2855,1
|
|
20240327,122100,2135173785,2845,2845,2845,2845,151
|
|
20240327,122000,2134744190,2845,2855,2860,2845,6014
|
|
20240327,121900,2117608230,2855,2855,2860,2855,268
|
|
20240327,121800,2116842365,2850,2855,2855,2850,129
|
|
20240327,121700,2116474075,2855,2855,2855,2855,37
|
|
20240327,121600,2116368440,2855,2855,2855,2855,6
|
|
20240327,121500,2116351310,2855,2860,2860,2855,485
|
|
20240327,121400,2114965470,2855,2855,2855,2855,262
|
|
20240327,121300,2114217460,2855,2855,2855,2855,27
|
|
20240327,121200,2114140375,2850,2855,2855,2850,268
|
|
20240327,121100,2113376550,2855,2855,2855,2855,226
|
|
20240327,121000,2112731320,2850,2855,2855,2850,824
|
|
20240327,120900,2110378925,2855,2850,2855,2850,1283
|
|
20240327,120800,2106716320,2850,2845,2850,2845,101
|
|
20240327,120700,2106428970,2845,2845,2850,2845,990
|
|
20240327,120600,2103612410,2850,2850,2850,2850,293
|
|
20240327,120500,2102777360,2850,2850,2850,2845,893
|
|
20240327,120400,2100234275,2850,2845,2850,2845,609
|
|
20240327,120300,2098501645,2850,2850,2850,2850,224
|
|
20240327,120200,2097863245,2845,2845,2850,2840,2254
|
|
20240327,120100,2091457615,2845,2850,2850,2845,2901
|
|
20240327,120000,2083204265,2850,2850,2850,2845,9
|
|
20240327,115900,2083178640,2845,2850,2850,2845,1095
|
|
20240327,115800,2080063165,2845,2850,2850,2845,52
|
|
20240327,115700,2079915145,2845,2845,2845,2845,4902
|
|
20240327,115600,2065968955,2850,2845,2850,2845,7
|
|
20240327,115500,2065949030,2850,2845,2850,2845,2186
|
|
20240327,115400,2059729845,2850,2850,2850,2850,63
|
|
20240327,115300,2059550295,2850,2850,2850,2850,139
|
|
20240327,115200,2059154145,2850,2850,2850,2850,1289
|
|
20240327,115100,2055480495,2850,2850,2850,2850,1356
|
|
20240327,115000,2051615895,2850,2845,2855,2845,381
|
|
20240327,114900,2050531235,2845,2850,2855,2845,6527
|
|
20240327,114800,2031934635,2850,2850,2850,2850,0
|
|
20240327,114700,2031934635,2850,2855,2855,2850,2550
|
|
20240327,114600,2024655385,2855,2850,2855,2850,1020
|
|
20240327,114500,2021748285,2850,2850,2855,2850,288
|
|
20240327,114400,2020927385,2855,2855,2855,2850,221
|
|
20240327,114300,2020296935,2855,2855,2855,2855,3914
|
|
20240327,114200,2009122465,2855,2850,2855,2850,1111
|
|
20240327,114100,2005952835,2850,2850,2850,2850,409
|
|
20240327,114000,2004787185,2850,2850,2855,2850,1144
|
|
20240327,113900,2001526155,2850,2855,2855,2850,851
|
|
20240327,113800,1999098055,2855,2850,2855,2850,41
|
|
20240327,113700,1998981200,2850,2860,2860,2850,2664
|
|
20240327,113600,1991385480,2860,2860,2860,2860,332
|
|
20240327,113500,1990435960,2860,2860,2860,2860,375
|
|
20240327,113400,1989363460,2855,2860,2860,2855,190
|
|
20240327,113300,1988820910,2855,2855,2860,2855,640
|
|
20240327,113200,1986993700,2855,2855,2855,2855,887
|
|
20240327,113100,1984461315,2855,2855,2860,2855,2334
|
|
20240327,113000,1977797680,2855,2860,2860,2855,461
|
|
20240327,112900,1976479605,2860,2855,2860,2855,529
|
|
20240327,112800,1974967710,2855,2855,2855,2855,610
|
|
20240327,112700,1973226160,2855,2850,2855,2850,2940
|
|
20240327,112600,1964832565,2850,2845,2850,2845,537
|
|
20240327,112500,1963302300,2850,2850,2855,2845,5644
|
|
20240327,112400,1947231330,2850,2845,2850,2845,1313
|
|
20240327,112300,1943491645,2845,2845,2850,2845,1439
|
|
20240327,112200,1939392355,2850,2845,2850,2845,2089
|
|
20240327,112100,1933449120,2845,2845,2845,2845,5774
|
|
20240327,112000,1917022090,2845,2845,2850,2840,3232
|
|
20240327,111900,1907828955,2850,2850,2850,2850,338
|
|
20240327,111800,1906865655,2850,2845,2850,2845,1973
|
|
20240327,111700,1901251970,2845,2850,2850,2845,8994
|
|
20240327,111600,1875631870,2850,2845,2855,2845,3556
|
|
20240327,111500,1865497250,2850,2855,2855,2850,1703
|
|
20240327,111400,1860643655,2855,2845,2855,2845,1287
|
|
20240327,111300,1856982120,2840,2845,2855,2835,948
|
|
20240327,111200,1854288570,2835,2840,2840,2830,9709
|
|
20240327,111100,1826747525,2835,2845,2845,2835,13372
|
|
20240327,111000,1788775180,2845,2865,2875,2845,88337
|
|
20240327,110900,1536472480,2865,2875,2875,2865,5043
|
|
20240327,110800,1522008890,2870,2870,2875,2870,2870
|
|
20240327,110700,1513771855,2865,2870,2870,2865,6992
|
|
20240327,110600,1493727750,2870,2870,2870,2865,9754
|
|
20240327,110500,1465746875,2880,2870,2880,2870,1444
|
|
20240327,110400,1461598475,2870,2880,2880,2870,18803
|
|
20240327,110300,1407612745,2880,2875,2880,2875,763
|
|
20240327,110200,1405418615,2870,2875,2875,2870,2064
|
|
20240327,110100,1399486265,2875,2875,2880,2875,1430
|
|
20240327,110000,1395371505,2875,2895,2895,2875,11866
|
|
20240327,105900,1361209640,2880,2885,2895,2880,1889
|
|
20240327,105800,1355755890,2885,2885,2885,2880,1970
|
|
20240327,105700,1350079390,2885,2885,2885,2880,2037
|
|
20240327,105600,1344202960,2880,2875,2880,2875,1442
|
|
20240327,105500,1340054830,2875,2880,2880,2875,2610
|
|
20240327,105400,1332543030,2880,2880,2880,2880,57
|
|
20240327,105300,1332378870,2875,2875,2880,2875,2528
|
|
20240327,105200,1325110845,2875,2875,2880,2870,2191
|
|
20240327,105100,1318806745,2880,2880,2885,2875,1493
|
|
20240327,105000,1314506985,2880,2885,2885,2870,7207
|
|
20240327,104900,1293768030,2880,2890,2890,2880,2266
|
|
20240327,104800,1287238480,2890,2880,2890,2875,3315
|
|
20240327,104700,1277696760,2880,2875,2880,2875,4322
|
|
20240327,104600,1265268800,2880,2885,2885,2875,11833
|
|
20240327,104500,1231213115,2885,2885,2885,2885,1997
|
|
20240327,104400,1225451770,2885,2885,2890,2880,4803
|
|
20240327,104300,1211576560,2890,2890,2890,2880,3099
|
|
20240327,104200,1202631445,2890,2890,2895,2890,1175
|
|
20240327,104100,1199235095,2885,2895,2895,2885,4184
|
|
20240327,104000,1187141685,2895,2915,2915,2880,49642
|
|
20240327,103900,1043674910,2905,2905,2915,2905,244
|
|
20240327,103800,1042965460,2915,2900,2915,2900,1016
|
|
20240327,103700,1040018820,2900,2905,2910,2900,24729
|
|
20240327,103600,968235840,2905,2910,2910,2905,1293
|
|
20240327,103500,964473760,2910,2920,2920,2905,34726
|
|
20240327,103400,863567405,2910,2915,2920,2910,3824
|
|
20240327,103300,852438705,2910,2920,2920,2910,19442
|
|
20240327,103200,795792405,2925,2920,2925,2915,6001
|
|
20240327,103100,778284655,2920,2920,2920,2915,277
|
|
20240327,103000,777475955,2915,2925,2925,2915,5050
|
|
20240327,102900,762736365,2920,2920,2925,2920,7006
|
|
20240327,102800,742265200,2925,2925,2925,2925,5173
|
|
20240327,102700,727134175,2925,2930,2930,2925,740
|
|
20240327,102600,724968330,2925,2930,2930,2925,919
|
|
20240327,102500,722277710,2935,2935,2935,2935,5
|
|
20240327,102400,722263035,2930,2930,2930,2930,340
|
|
20240327,102300,721266835,2930,2930,2930,2930,0
|
|
20240327,102200,721266835,2930,2930,2930,2930,5400
|
|
20240327,102100,705444835,2925,2925,2925,2925,12
|
|
20240327,102000,705409735,2925,2940,2940,2925,2002
|
|
20240327,101900,699553850,2925,2940,2940,2925,670
|
|
20240327,101800,697591150,2930,2925,2930,2925,3675
|
|
20240327,101700,686826050,2925,2925,2925,2925,404
|
|
20240327,101600,685644350,2925,2925,2925,2925,1486
|
|
20240327,101500,681297800,2925,2925,2925,2925,27
|
|
20240327,101400,681218825,2920,2920,2920,2920,2343
|
|
20240327,101300,674377265,2920,2930,2930,2920,5365
|
|
20240327,101200,658697435,2930,2940,2940,2930,1411
|
|
20240327,101100,654563195,2930,2930,2930,2930,433
|
|
20240327,101000,653294505,2930,2945,2945,2930,393
|
|
20240327,100900,652142160,2930,2930,2930,2930,2970
|
|
20240327,100800,643440060,2925,2925,2925,2925,317
|
|
20240327,100700,642512835,2925,2920,2925,2920,2855
|
|
20240327,100600,634174335,2925,2930,2930,2925,3
|
|
20240327,100500,634165550,2930,2935,2935,2925,6913
|
|
20240327,100400,613925225,2935,2945,2945,2935,327
|
|
20240327,100300,612964470,2945,2940,2945,2940,1003
|
|
20240327,100200,610014885,2940,2940,2940,2940,5
|
|
20240327,100100,610000185,2935,2935,2935,2935,144
|
|
20240327,100000,609577545,2940,2945,2945,2935,3204
|
|
20240327,095900,600162610,2945,2945,2945,2945,224
|
|
20240327,095800,599502930,2940,2940,2950,2940,2194
|
|
20240327,095700,593045295,2940,2935,2940,2935,1504
|
|
20240327,095600,588625500,2940,2940,2940,2935,360
|
|
20240327,095500,587567295,2940,2940,2940,2940,144
|
|
20240327,095400,587143935,2940,2945,2945,2940,5
|
|
20240327,095300,587129225,2945,2940,2945,2940,2512
|
|
20240327,095200,579743900,2935,2940,2940,2935,1287
|
|
20240327,095100,575961505,2935,2935,2935,2935,218
|
|
20240327,095000,575321675,2935,2930,2935,2930,86
|
|
20240327,094900,575069605,2935,2935,2935,2935,54
|
|
20240327,094800,574911115,2930,2925,2930,2925,18
|
|
20240327,094700,574858400,2925,2930,2930,2925,531
|
|
20240327,094600,573305120,2930,2930,2930,2925,366
|
|
20240327,094500,572233570,2930,2925,2930,2925,331
|
|
20240327,094400,571265385,2925,2920,2925,2920,2278
|
|
20240327,094300,564602470,2920,2920,2920,2920,25
|
|
20240327,094200,564529470,2920,2925,2925,2920,5621
|
|
20240327,094100,548098125,2930,2930,2930,2925,2833
|
|
20240327,094000,539801570,2930,2930,2930,2920,1102
|
|
20240327,093900,536581205,2920,2925,2930,2920,3120
|
|
20240327,093800,527465275,2930,2920,2930,2915,1221
|
|
20240327,093700,523901355,2915,2925,2925,2915,5571
|
|
20240327,093600,507631445,2920,2925,2930,2920,696
|
|
20240327,093500,505598615,2925,2920,2925,2920,433
|
|
20240327,093400,504333555,2920,2930,2930,2920,9381
|
|
20240327,093300,476907725,2935,2925,2935,2925,2932
|
|
20240327,093200,468331105,2935,2935,2935,2930,7431
|
|
20240327,093100,446528100,2935,2945,2945,2935,154
|
|
20240327,093000,446075195,2945,2945,2945,2935,82
|
|
20240327,092900,445834205,2935,2940,2945,2935,632
|
|
20240327,092800,443975475,2945,2945,2945,2945,201
|
|
20240327,092700,443383530,2945,2945,2945,2930,519
|
|
20240327,092600,441861330,2930,2945,2945,2930,83
|
|
20240327,092500,441616955,2945,2940,2945,2930,735
|
|
20240327,092400,439461080,2940,2945,2945,2940,2835
|
|
20240327,092300,431126175,2945,2930,2945,2930,1001
|
|
20240327,092200,428193230,2930,2940,2945,2930,3396
|
|
20240327,092100,418229660,2940,2940,2945,2930,1876
|
|
20240327,092000,412717025,2935,2940,2940,2935,3952
|
|
20240327,091900,401116905,2945,2930,2945,2930,3721
|
|
20240327,091800,390199375,2935,2935,2940,2930,2276
|
|
20240327,091700,383510685,2925,2925,2925,2925,1010
|
|
20240327,091600,380556435,2940,2920,2940,2920,870
|
|
20240327,091500,378009180,2920,2920,2930,2920,13528
|
|
20240327,091400,338495720,2920,2925,2930,2920,5158
|
|
20240327,091300,323408820,2925,2925,2925,2925,2795
|
|
20240327,091200,315233445,2930,2940,2940,2930,10983
|
|
20240327,091100,283030820,2945,2945,2950,2940,6030
|
|
20240327,091000,265276400,2950,2955,2955,2950,112
|
|
20240327,090900,264945490,2955,2945,2960,2940,2108
|
|
20240327,090800,258733690,2945,2940,2945,2930,17591
|
|
20240327,090700,207095550,2940,2935,2940,2930,6608
|
|
20240327,090600,187693465,2940,2945,2945,2935,4111
|
|
20240327,090500,175602250,2945,2930,2950,2930,12209
|
|
20240327,090400,139762745,2930,2960,2960,2930,8469
|
|
20240327,090300,114846530,2965,2960,2980,2960,4758
|
|
20240327,090200,100710485,2970,2935,2970,2935,12450
|
|
20240327,090100,63856530,2935,2950,2960,2930,8215
|
|
20240327,090000,39731505,2950,2960,2960,2945,12353
|