641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,193800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,193700,1831737400,4550,4550,4550,4550,0
|
|
20240319,193600,1831737400,4550,4550,4550,4550,0
|
|
20240319,193500,1831737400,4550,4550,4550,4550,0
|
|
20240319,193400,1831737400,4550,4550,4550,4550,0
|
|
20240319,193300,1831737400,4550,4550,4550,4550,0
|
|
20240319,193200,1831737400,4550,4550,4550,4550,0
|
|
20240319,193100,1831737400,4550,4550,4550,4550,0
|
|
20240319,193000,1831737400,4550,4550,4550,4550,0
|
|
20240319,192900,1831737400,4550,4550,4550,4550,0
|
|
20240319,192800,1831737400,4550,4550,4550,4550,0
|
|
20240319,192700,1831737400,4550,4550,4550,4550,0
|
|
20240319,192600,1831737400,4550,4550,4550,4550,0
|
|
20240319,192500,1831737400,4550,4550,4550,4550,0
|
|
20240319,192400,1831737400,4550,4550,4550,4550,0
|
|
20240319,192300,1831737400,4550,4550,4550,4550,0
|
|
20240319,192200,1831737400,4550,4550,4550,4550,0
|
|
20240319,192100,1831737400,4550,4550,4550,4550,0
|
|
20240319,192000,1831737400,4550,4550,4550,4550,0
|
|
20240319,191900,1831737400,4550,4550,4550,4550,0
|
|
20240319,191800,1831737400,4550,4550,4550,4550,0
|
|
20240319,191700,1831737400,4550,4550,4550,4550,0
|
|
20240319,191600,1831737400,4550,4550,4550,4550,0
|
|
20240319,191500,1831737400,4550,4550,4550,4550,0
|
|
20240319,191400,1831737400,4550,4550,4550,4550,0
|
|
20240319,191300,1831737400,4550,4550,4550,4550,0
|
|
20240319,191200,1831737400,4550,4550,4550,4550,0
|
|
20240319,191100,1831737400,4550,4550,4550,4550,0
|
|
20240319,191000,1831737400,4550,4550,4550,4550,0
|
|
20240319,190900,1831737400,4550,4550,4550,4550,0
|
|
20240319,190800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,190700,1831737400,4550,4550,4550,4550,0
|
|
20240319,190600,1831737400,4550,4550,4550,4550,0
|
|
20240319,190500,1831737400,4550,4550,4550,4550,0
|
|
20240319,190400,1831737400,4550,4550,4550,4550,0
|
|
20240319,190300,1831737400,4550,4550,4550,4550,0
|
|
20240319,190200,1831737400,4550,4550,4550,4550,0
|
|
20240319,190100,1831737400,4550,4550,4550,4550,0
|
|
20240319,190000,1831737400,4550,4550,4550,4550,0
|
|
20240319,185900,1831737400,4550,4550,4550,4550,0
|
|
20240319,185800,1831737400,4550,4550,4550,4550,0
|
|
20240319,185700,1831737400,4550,4550,4550,4550,0
|
|
20240319,185600,1831737400,4550,4550,4550,4550,0
|
|
20240319,185500,1831737400,4550,4550,4550,4550,0
|
|
20240319,185400,1831737400,4550,4550,4550,4550,0
|
|
20240319,185300,1831737400,4550,4550,4550,4550,0
|
|
20240319,185200,1831737400,4550,4550,4550,4550,0
|
|
20240319,185100,1831737400,4550,4550,4550,4550,0
|
|
20240319,185000,1831737400,4550,4550,4550,4550,0
|
|
20240319,184900,1831737400,4550,4550,4550,4550,0
|
|
20240319,184800,1831737400,4550,4550,4550,4550,0
|
|
20240319,184700,1831737400,4550,4550,4550,4550,0
|
|
20240319,184600,1831737400,4550,4550,4550,4550,0
|
|
20240319,184500,1831737400,4550,4550,4550,4550,0
|
|
20240319,184400,1831737400,4550,4550,4550,4550,0
|
|
20240319,184300,1831737400,4550,4550,4550,4550,0
|
|
20240319,184200,1831737400,4550,4550,4550,4550,0
|
|
20240319,184100,1831737400,4550,4550,4550,4550,0
|
|
20240319,184000,1831737400,4550,4550,4550,4550,0
|
|
20240319,183900,1831737400,4550,4550,4550,4550,0
|
|
20240319,183800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,183700,1831737400,4550,4550,4550,4550,0
|
|
20240319,183600,1831737400,4550,4550,4550,4550,0
|
|
20240319,183500,1831737400,4550,4550,4550,4550,0
|
|
20240319,183400,1831737400,4550,4550,4550,4550,0
|
|
20240319,183300,1831737400,4550,4550,4550,4550,0
|
|
20240319,183200,1831737400,4550,4550,4550,4550,0
|
|
20240319,183100,1831737400,4550,4550,4550,4550,0
|
|
20240319,183000,1831737400,4550,4550,4550,4550,0
|
|
20240319,182900,1831737400,4550,4550,4550,4550,0
|
|
20240319,182800,1831737400,4550,4550,4550,4550,0
|
|
20240319,182700,1831737400,4550,4550,4550,4550,0
|
|
20240319,182600,1831737400,4550,4550,4550,4550,0
|
|
20240319,182500,1831737400,4550,4550,4550,4550,0
|
|
20240319,182400,1831737400,4550,4550,4550,4550,0
|
|
20240319,182300,1831737400,4550,4550,4550,4550,0
|
|
20240319,182200,1831737400,4550,4550,4550,4550,0
|
|
20240319,182100,1831737400,4550,4550,4550,4550,0
|
|
20240319,182000,1831737400,4550,4550,4550,4550,0
|
|
20240319,181900,1831737400,4550,4550,4550,4550,0
|
|
20240319,181800,1831737400,4550,4550,4550,4550,0
|
|
20240319,181700,1831737400,4550,4550,4550,4550,0
|
|
20240319,181600,1831737400,4550,4550,4550,4550,0
|
|
20240319,181500,1831737400,4550,4550,4550,4550,0
|
|
20240319,181400,1831737400,4550,4550,4550,4550,0
|
|
20240319,181300,1831737400,4550,4550,4550,4550,0
|
|
20240319,181200,1831737400,4550,4550,4550,4550,0
|
|
20240319,181100,1831737400,4550,4550,4550,4550,0
|
|
20240319,181000,1831737400,4550,4550,4550,4550,0
|
|
20240319,180900,1831737400,4550,4550,4550,4550,0
|
|
20240319,180800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,180700,1831737400,4550,4550,4550,4550,0
|
|
20240319,180600,1831737400,4550,4550,4550,4550,0
|
|
20240319,180500,1831737400,4550,4550,4550,4550,0
|
|
20240319,180400,1831737400,4550,4550,4550,4550,0
|
|
20240319,180300,1831737400,4550,4550,4550,4550,0
|
|
20240319,180200,1831737400,4550,4550,4550,4550,0
|
|
20240319,180100,1831737400,4550,4550,4550,4550,0
|
|
20240319,180000,1831737400,4550,4550,4550,4550,0
|
|
20240319,175900,1831737400,4550,4550,4550,4550,0
|
|
20240319,175800,1831737400,4550,4550,4550,4550,0
|
|
20240319,175700,1831737400,4550,4550,4550,4550,0
|
|
20240319,175600,1831737400,4550,4550,4550,4550,0
|
|
20240319,175500,1831737400,4550,4550,4550,4550,0
|
|
20240319,175400,1831737400,4550,4550,4550,4550,0
|
|
20240319,175300,1831737400,4550,4550,4550,4550,0
|
|
20240319,175200,1831737400,4550,4550,4550,4550,0
|
|
20240319,175100,1831737400,4550,4550,4550,4550,0
|
|
20240319,175000,1831737400,4550,4550,4550,4550,0
|
|
20240319,174900,1831737400,4550,4550,4550,4550,0
|
|
20240319,174800,1831737400,4550,4550,4550,4550,0
|
|
20240319,174700,1831737400,4550,4550,4550,4550,0
|
|
20240319,174600,1831737400,4550,4550,4550,4550,0
|
|
20240319,174500,1831737400,4550,4550,4550,4550,0
|
|
20240319,174400,1831737400,4550,4550,4550,4550,0
|
|
20240319,174300,1831737400,4550,4550,4550,4550,0
|
|
20240319,174200,1831737400,4550,4550,4550,4550,0
|
|
20240319,174100,1831737400,4550,4550,4550,4550,0
|
|
20240319,174000,1831737400,4550,4550,4550,4550,0
|
|
20240319,173900,1831737400,4550,4550,4550,4550,0
|
|
20240319,173800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,173700,1831737400,4550,4550,4550,4550,0
|
|
20240319,173600,1831737400,4550,4550,4550,4550,0
|
|
20240319,173500,1831737400,4550,4550,4550,4550,0
|
|
20240319,173400,1831737400,4550,4550,4550,4550,0
|
|
20240319,173300,1831737400,4550,4550,4550,4550,0
|
|
20240319,173200,1831737400,4550,4550,4550,4550,0
|
|
20240319,173100,1831737400,4550,4550,4550,4550,0
|
|
20240319,173000,1831737400,4550,4550,4550,4550,0
|
|
20240319,172900,1831737400,4550,4550,4550,4550,0
|
|
20240319,172800,1831737400,4550,4550,4550,4550,0
|
|
20240319,172700,1831737400,4550,4550,4550,4550,0
|
|
20240319,172600,1831737400,4550,4550,4550,4550,0
|
|
20240319,172500,1831737400,4550,4550,4550,4550,0
|
|
20240319,172400,1831737400,4550,4550,4550,4550,0
|
|
20240319,172300,1831737400,4550,4550,4550,4550,0
|
|
20240319,172200,1831737400,4550,4550,4550,4550,0
|
|
20240319,172100,1831737400,4550,4550,4550,4550,0
|
|
20240319,172000,1831737400,4550,4550,4550,4550,0
|
|
20240319,171900,1831737400,4550,4550,4550,4550,0
|
|
20240319,171800,1831737400,4550,4550,4550,4550,0
|
|
20240319,171700,1831737400,4550,4550,4550,4550,0
|
|
20240319,171600,1831737400,4550,4550,4550,4550,0
|
|
20240319,171500,1831737400,4550,4550,4550,4550,0
|
|
20240319,171400,1831737400,4550,4550,4550,4550,0
|
|
20240319,171300,1831737400,4550,4550,4550,4550,0
|
|
20240319,171200,1831737400,4550,4550,4550,4550,0
|
|
20240319,171100,1831737400,4550,4550,4550,4550,0
|
|
20240319,171000,1831737400,4550,4550,4550,4550,0
|
|
20240319,170900,1831737400,4550,4550,4550,4550,0
|
|
20240319,170800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,170700,1831737400,4550,4550,4550,4550,0
|
|
20240319,170600,1831737400,4550,4550,4550,4550,0
|
|
20240319,170500,1831737400,4550,4550,4550,4550,0
|
|
20240319,170400,1831737400,4550,4550,4550,4550,0
|
|
20240319,170300,1831737400,4550,4550,4550,4550,0
|
|
20240319,170200,1831737400,4550,4550,4550,4550,0
|
|
20240319,170100,1831737400,4550,4550,4550,4550,0
|
|
20240319,170000,1831737400,4550,4550,4550,4550,0
|
|
20240319,165900,1831737400,4550,4550,4550,4550,0
|
|
20240319,165800,1831737400,4550,4550,4550,4550,0
|
|
20240319,165700,1831737400,4550,4550,4550,4550,0
|
|
20240319,165600,1831737400,4550,4550,4550,4550,0
|
|
20240319,165500,1831737400,4550,4550,4550,4550,0
|
|
20240319,165400,1831737400,4550,4550,4550,4550,0
|
|
20240319,165300,1831737400,4550,4550,4550,4550,0
|
|
20240319,165200,1831737400,4550,4550,4550,4550,0
|
|
20240319,165100,1831737400,4550,4550,4550,4550,0
|
|
20240319,165000,1831737400,4550,4550,4550,4550,0
|
|
20240319,164900,1831737400,4550,4550,4550,4550,0
|
|
20240319,164800,1831737400,4550,4550,4550,4550,0
|
|
20240319,164700,1831737400,4550,4550,4550,4550,0
|
|
20240319,164600,1831737400,4550,4550,4550,4550,0
|
|
20240319,164500,1831737400,4550,4550,4550,4550,0
|
|
20240319,164400,1831737400,4550,4550,4550,4550,0
|
|
20240319,164300,1831737400,4550,4550,4550,4550,0
|
|
20240319,164200,1831737400,4550,4550,4550,4550,0
|
|
20240319,164100,1831737400,4550,4550,4550,4550,0
|
|
20240319,164000,1831737400,4550,4550,4550,4550,0
|
|
20240319,163900,1831737400,4550,4550,4550,4550,0
|
|
20240319,163800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,163700,1831737400,4550,4550,4550,4550,0
|
|
20240319,163600,1831737400,4550,4550,4550,4550,0
|
|
20240319,163500,1831737400,4550,4550,4550,4550,0
|
|
20240319,163400,1831737400,4550,4550,4550,4550,0
|
|
20240319,163300,1831737400,4550,4550,4550,4550,0
|
|
20240319,163200,1831737400,4550,4550,4550,4550,0
|
|
20240319,163100,1831737400,4550,4550,4550,4550,0
|
|
20240319,163000,1831737400,4550,4550,4550,4550,0
|
|
20240319,162900,1831737400,4550,4550,4550,4550,0
|
|
20240319,162800,1831737400,4550,4550,4550,4550,0
|
|
20240319,162700,1831737400,4550,4550,4550,4550,0
|
|
20240319,162600,1831737400,4550,4550,4550,4550,0
|
|
20240319,162500,1831737400,4550,4550,4550,4550,0
|
|
20240319,162400,1831737400,4550,4550,4550,4550,0
|
|
20240319,162300,1831737400,4550,4550,4550,4550,0
|
|
20240319,162200,1831737400,4550,4550,4550,4550,0
|
|
20240319,162100,1831737400,4550,4550,4550,4550,0
|
|
20240319,162000,1831737400,4550,4550,4550,4550,0
|
|
20240319,161900,1831737400,4550,4550,4550,4550,0
|
|
20240319,161800,1831737400,4550,4550,4550,4550,0
|
|
20240319,161700,1831737400,4550,4550,4550,4550,0
|
|
20240319,161600,1831737400,4550,4550,4550,4550,0
|
|
20240319,161500,1831737400,4550,4550,4550,4550,0
|
|
20240319,161400,1831737400,4550,4550,4550,4550,0
|
|
20240319,161300,1831737400,4550,4550,4550,4550,0
|
|
20240319,161200,1831737400,4550,4550,4550,4550,0
|
|
20240319,161100,1831737400,4550,4550,4550,4550,0
|
|
20240319,161000,1831737400,4550,4550,4550,4550,0
|
|
20240319,160900,1831737400,4550,4550,4550,4550,0
|
|
20240319,160800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,160700,1831737400,4550,4550,4550,4550,0
|
|
20240319,160600,1831737400,4550,4550,4550,4550,0
|
|
20240319,160500,1831737400,4550,4550,4550,4550,0
|
|
20240319,160400,1831737400,4550,4550,4550,4550,0
|
|
20240319,160300,1831737400,4550,4550,4550,4550,0
|
|
20240319,160200,1831737400,4550,4550,4550,4550,0
|
|
20240319,160100,1831737400,4550,4550,4550,4550,0
|
|
20240319,160000,1831737400,4550,4550,4550,4550,0
|
|
20240319,155900,1831737400,4550,4550,4550,4550,0
|
|
20240319,155800,1831737400,4550,4550,4550,4550,0
|
|
20240319,155700,1831737400,4550,4550,4550,4550,0
|
|
20240319,155600,1831737400,4550,4550,4550,4550,0
|
|
20240319,155500,1831737400,4550,4550,4550,4550,0
|
|
20240319,155400,1831737400,4550,4550,4550,4550,0
|
|
20240319,155300,1831737400,4550,4550,4550,4550,0
|
|
20240319,155200,1831737400,4550,4550,4550,4550,0
|
|
20240319,155100,1831737400,4550,4550,4550,4550,0
|
|
20240319,155000,1831737400,4550,4550,4550,4550,0
|
|
20240319,154900,1831737400,4550,4550,4550,4550,0
|
|
20240319,154800,1831737400,4550,4550,4550,4550,0
|
|
20240319,154700,1831737400,4550,4550,4550,4550,0
|
|
20240319,154600,1831737400,4550,4550,4550,4550,0
|
|
20240319,154500,1831737400,4550,4550,4550,4550,0
|
|
20240319,154400,1831737400,4550,4550,4550,4550,0
|
|
20240319,154300,1831737400,4550,4550,4550,4550,0
|
|
20240319,154200,1831737400,4550,4550,4550,4550,0
|
|
20240319,154100,1831737400,4550,4550,4550,4550,0
|
|
20240319,154000,1831737400,4550,4550,4550,4550,0
|
|
20240319,153900,1831737400,4550,4550,4550,4550,0
|
|
20240319,153800,1831737400,4550,4550,4550,4550,4963
|
|
20240319,153700,1831737400,4550,4550,4550,4550,0
|
|
20240319,153600,1831737400,4550,4550,4550,4550,0
|
|
20240319,153500,1831737400,4550,4550,4550,4550,0
|
|
20240319,153400,1831737400,4550,4550,4550,4550,0
|
|
20240319,153300,1831737400,4550,4550,4550,4550,0
|
|
20240319,153200,1831737400,4550,4550,4550,4550,0
|
|
20240319,153100,1831737400,4550,4550,4550,4550,0
|
|
20240319,153000,1831737400,4550,4550,4550,4550,4963
|
|
20240319,152900,1809155750,4545,4545,4545,4545,0
|
|
20240319,152800,1809155750,4545,4545,4545,4545,0
|
|
20240319,152700,1809155750,4545,4545,4545,4545,0
|
|
20240319,152600,1809155750,4545,4545,4545,4545,0
|
|
20240319,152500,1809155750,4545,4545,4545,4545,0
|
|
20240319,152400,1809155750,4545,4545,4545,4545,0
|
|
20240319,152300,1809155750,4545,4545,4545,4545,0
|
|
20240319,152200,1809155750,4545,4545,4545,4545,0
|
|
20240319,152100,1809155750,4545,4545,4545,4545,0
|
|
20240319,152000,1809155750,4545,4545,4545,4545,0
|
|
20240319,151900,1809155750,4545,4540,4545,4530,397
|
|
20240319,151800,1807351740,4540,4540,4550,4540,1188
|
|
20240319,151700,1801956740,4545,4525,4545,4525,1023
|
|
20240319,151600,1797313420,4540,4525,4540,4525,97
|
|
20240319,151500,1796873190,4540,4520,4540,4520,2498
|
|
20240319,151400,1785556320,4520,4520,4525,4520,550
|
|
20240319,151300,1783067960,4525,4520,4525,4520,4337
|
|
20240319,151200,1763463080,4515,4520,4520,4515,1072
|
|
20240319,151100,1758617680,4515,4515,4515,4515,0
|
|
20240319,151000,1758617680,4515,4510,4515,4510,1155
|
|
20240319,150900,1753403250,4510,4515,4515,4510,1729
|
|
20240319,150800,1745600770,4515,4515,4515,4515,1
|
|
20240319,150700,1745596255,4515,4515,4520,4515,260
|
|
20240319,150600,1744421340,4515,4515,4520,4515,87
|
|
20240319,150500,1744028530,4515,4515,4515,4515,94
|
|
20240319,150400,1743604120,4515,4515,4515,4515,246
|
|
20240319,150300,1742493430,4515,4515,4520,4515,186
|
|
20240319,150200,1741653140,4515,4515,4515,4515,25
|
|
20240319,150100,1741540265,4515,4515,4515,4515,13
|
|
20240319,150000,1741481570,4510,4510,4510,4510,1419
|
|
20240319,145900,1735081880,4515,4515,4520,4510,638
|
|
20240319,145800,1732201655,4510,4510,4515,4510,535
|
|
20240319,145700,1729788800,4510,4510,4510,4510,7
|
|
20240319,145600,1729757230,4515,4510,4515,4510,28
|
|
20240319,145500,1729630945,4510,4505,4510,4505,447
|
|
20240319,145400,1727615025,4510,4505,4510,4505,9
|
|
20240319,145300,1727574470,4505,4505,4505,4505,0
|
|
20240319,145200,1727574470,4505,4505,4505,4505,8
|
|
20240319,145100,1727538430,4505,4500,4510,4500,99
|
|
20240319,145000,1727092460,4500,4500,4505,4500,1031
|
|
20240319,144900,1722452810,4510,4510,4510,4510,1
|
|
20240319,144800,1722448300,4500,4505,4505,4500,1579
|
|
20240319,144700,1715340120,4505,4510,4510,4500,37
|
|
20240319,144600,1715173345,4505,4500,4505,4500,488
|
|
20240319,144500,1712975905,4505,4500,4505,4500,10
|
|
20240319,144400,1712930900,4505,4500,4505,4500,145
|
|
20240319,144300,1712278110,4505,4505,4505,4505,20
|
|
20240319,144200,1712188010,4505,4505,4505,4505,1
|
|
20240319,144100,1712183505,4505,4495,4505,4495,267
|
|
20240319,144000,1710982355,4505,4505,4505,4505,1
|
|
20240319,143900,1710977850,4485,4490,4490,4485,1247
|
|
20240319,143800,1705382670,4505,4495,4505,4495,1140
|
|
20240319,143700,1700256285,4500,4510,4510,4500,302
|
|
20240319,143600,1698897270,4505,4515,4515,4505,26
|
|
20240319,143500,1698780130,4485,4510,4515,4485,8543
|
|
20240319,143400,1660366895,4510,4520,4520,4510,990
|
|
20240319,143300,1655896935,4515,4515,4520,4515,135
|
|
20240319,143200,1655287135,4520,4520,4520,4515,28
|
|
20240319,143100,1655160700,4515,4515,4515,4515,0
|
|
20240319,143000,1655160700,4515,4515,4515,4515,507
|
|
20240319,142900,1652871595,4515,4515,4515,4515,86
|
|
20240319,142800,1652483305,4515,4515,4515,4515,60
|
|
20240319,142700,1652212405,4510,4505,4510,4505,14
|
|
20240319,142600,1652149295,4510,4510,4510,4510,10
|
|
20240319,142500,1652104195,4500,4515,4515,4500,1084
|
|
20240319,142400,1647210105,4515,4515,4515,4515,0
|
|
20240319,142300,1647210105,4515,4515,4515,4515,238
|
|
20240319,142200,1646135535,4500,4520,4520,4500,1803
|
|
20240319,142100,1637993540,4525,4525,4525,4525,0
|
|
20240319,142000,1637993540,4525,4525,4525,4515,1187
|
|
20240319,141900,1632622445,4525,4530,4530,4525,25
|
|
20240319,141800,1632509315,4525,4530,4530,4525,844
|
|
20240319,141700,1628686395,4530,4530,4530,4530,0
|
|
20240319,141600,1628686395,4530,4520,4530,4515,1669
|
|
20240319,141500,1621141270,4520,4520,4520,4520,856
|
|
20240319,141400,1617272150,4525,4520,4525,4520,251
|
|
20240319,141300,1616137625,4520,4520,4520,4520,24
|
|
20240319,141200,1616029145,4520,4520,4520,4520,8
|
|
20240319,141100,1615992985,4525,4520,4525,4520,158
|
|
20240319,141000,1615278525,4525,4520,4525,4520,113
|
|
20240319,140900,1614767735,4525,4520,4525,4520,54
|
|
20240319,140800,1614523425,4525,4520,4525,4520,103
|
|
20240319,140700,1614057750,4520,4515,4520,4515,93
|
|
20240319,140600,1613637830,4520,4520,4520,4520,51
|
|
20240319,140500,1613407310,4515,4500,4515,4500,20167
|
|
20240319,140400,1522641535,4500,4500,4500,4500,2673
|
|
20240319,140300,1510613035,4505,4510,4510,4505,971
|
|
20240319,140200,1506237680,4515,4515,4515,4515,10
|
|
20240319,140100,1506192530,4510,4505,4510,4505,137
|
|
20240319,140000,1505575235,4505,4510,4510,4505,3022
|
|
20240319,135900,1491954750,4510,4510,4510,4510,88
|
|
20240319,135800,1491557870,4510,4515,4515,4510,508
|
|
20240319,135700,1489264335,4515,4510,4515,4510,86
|
|
20240319,135600,1488876470,4510,4510,4510,4510,2080
|
|
20240319,135500,1479495670,4515,4515,4515,4515,0
|
|
20240319,135400,1479495670,4515,4515,4515,4510,1291
|
|
20240319,135300,1473666840,4515,4515,4515,4515,209
|
|
20240319,135200,1472723205,4515,4515,4520,4515,188
|
|
20240319,135100,1471874380,4515,4515,4520,4515,410
|
|
20240319,135000,1470023225,4515,4520,4520,4515,241
|
|
20240319,134900,1468934040,4520,4525,4525,4520,57
|
|
20240319,134800,1468676300,4525,4515,4525,4515,463
|
|
20240319,134700,1466584660,4510,4515,4515,4510,4
|
|
20240319,134600,1466566615,4510,4505,4510,4505,470
|
|
20240319,134500,1464446960,4505,4505,4505,4505,13
|
|
20240319,134400,1464388395,4505,4510,4510,4505,81
|
|
20240319,134300,1464023485,4505,4505,4505,4500,508
|
|
20240319,134200,1461734985,4510,4505,4510,4505,19
|
|
20240319,134100,1461649380,4510,4515,4515,4510,2
|
|
20240319,134000,1461640355,4510,4510,4510,4510,1310
|
|
20240319,133900,1455732255,4505,4490,4505,4490,1134
|
|
20240319,133800,1450623705,4490,4490,4505,4490,3395
|
|
20240319,133700,1435343510,4490,4490,4490,4490,346
|
|
20240319,133600,1433789970,4490,4490,4490,4485,326
|
|
20240319,133500,1432326270,4480,4485,4490,4480,151
|
|
20240319,133400,1431648400,4485,4485,4485,4485,16
|
|
20240319,133300,1431576640,4480,4480,4480,4480,70
|
|
20240319,133200,1431263040,4480,4480,4480,4480,15
|
|
20240319,133100,1431195840,4485,4490,4490,4485,25
|
|
20240319,133000,1431083710,4480,4480,4480,4480,728
|
|
20240319,132900,1427822270,4475,4485,4490,4475,1891
|
|
20240319,132800,1419355030,4485,4485,4485,4485,41
|
|
20240319,132700,1419171145,4480,4490,4490,4470,311
|
|
20240319,132600,1417780855,4470,4490,4490,4470,4060
|
|
20240319,132500,1399591185,4490,4495,4495,4490,1709
|
|
20240319,132400,1391909625,4500,4500,4500,4495,568
|
|
20240319,132300,1389353670,4500,4500,4500,4500,54
|
|
20240319,132200,1389110670,4500,4500,4500,4500,232
|
|
20240319,132100,1388066670,4505,4505,4505,4505,679
|
|
20240319,132000,1385007775,4505,4505,4510,4505,598
|
|
20240319,131900,1382313780,4505,4505,4505,4505,254
|
|
20240319,131800,1381169510,4500,4500,4500,4500,108
|
|
20240319,131700,1380683510,4505,4500,4505,4490,125
|
|
20240319,131600,1380122155,4500,4490,4500,4490,115
|
|
20240319,131500,1379605655,4495,4495,4495,4495,0
|
|
20240319,131400,1379605655,4495,4500,4500,4495,78
|
|
20240319,131300,1379255040,4490,4505,4510,4490,2115
|
|
20240319,131200,1369735610,4505,4495,4505,4495,971
|
|
20240319,131100,1365366915,4490,4485,4490,4485,2076
|
|
20240319,131000,1356055990,4485,4485,4490,4485,219
|
|
20240319,130900,1355073770,4485,4485,4485,4485,9
|
|
20240319,130800,1355033405,4495,4495,4495,4495,10
|
|
20240319,130700,1354988455,4485,4485,4485,4485,91
|
|
20240319,130600,1354580320,4485,4480,4485,4480,34
|
|
20240319,130500,1354427995,4485,4480,4485,4480,894
|
|
20240319,130400,1350422870,4475,4465,4475,4465,121
|
|
20240319,130300,1349881465,4475,4470,4475,4470,96
|
|
20240319,130200,1349452340,4470,4470,4470,4465,109
|
|
20240319,130100,1348965155,4470,4460,4470,4460,1307
|
|
20240319,130000,1343132935,4465,4470,4470,4465,70
|
|
20240319,125900,1342820380,4470,4460,4470,4460,378
|
|
20240319,125800,1341130730,4465,4460,4465,4460,17
|
|
20240319,125700,1341054860,4470,4465,4470,4465,135
|
|
20240319,125600,1340451730,4450,4455,4465,4450,5071
|
|
20240319,125500,1317865415,4455,4455,4460,4455,1376
|
|
20240319,125400,1311735290,4465,4465,4465,4465,1
|
|
20240319,125300,1311730825,4455,4455,4455,4455,2272
|
|
20240319,125200,1301609065,4455,4440,4455,4440,1120
|
|
20240319,125100,1296625820,4445,4445,4445,4445,1026
|
|
20240319,125000,1292065250,4445,4445,4445,4445,1000
|
|
20240319,124900,1287620250,4440,4445,4445,4440,2514
|
|
20240319,124800,1276448665,4445,4445,4450,4445,340
|
|
20240319,124700,1274935740,4445,4445,4445,4445,138
|
|
20240319,124600,1274322330,4445,4445,4445,4445,0
|
|
20240319,124500,1274322330,4445,4445,4445,4445,24
|
|
20240319,124400,1274215650,4445,4440,4450,4440,1663
|
|
20240319,124300,1266825015,4440,4440,4440,4435,1850
|
|
20240319,124200,1258616315,4435,4445,4450,4435,1474
|
|
20240319,124100,1252068955,4445,4450,4450,4435,5228
|
|
20240319,124000,1228830485,4450,4445,4450,4440,2068
|
|
20240319,123900,1219642315,4450,4455,4460,4450,18865
|
|
20240319,123800,1135650305,4460,4470,4470,4460,12849
|
|
20240319,123700,1078268280,4475,4470,4475,4470,841
|
|
20240319,123600,1074506510,4470,4470,4480,4470,619
|
|
20240319,123500,1071737580,4475,4480,4480,4475,9247
|
|
20240319,123400,1030346465,4480,4480,4480,4480,0
|
|
20240319,123300,1030346465,4480,4480,4485,4480,113
|
|
20240319,123200,1029840220,4485,4485,4485,4485,1
|
|
20240319,123100,1029835735,4480,4480,4480,4480,7
|
|
20240319,123000,1029804375,4480,4480,4480,4480,533
|
|
20240319,122900,1027416535,4480,4480,4480,4480,80
|
|
20240319,122800,1027058135,4485,4485,4485,4485,10
|
|
20240319,122700,1027013285,4480,4485,4485,4480,417
|
|
20240319,122600,1025143125,4480,4480,4480,4480,143
|
|
20240319,122500,1024502485,4480,4480,4480,4480,18
|
|
20240319,122400,1024421845,4480,4480,4480,4480,70
|
|
20240319,122300,1024108245,4480,4480,4480,4480,322
|
|
20240319,122200,1022665685,4480,4480,4480,4480,18
|
|
20240319,122100,1022585045,4485,4485,4495,4485,3471
|
|
20240319,122000,1007015675,4480,4485,4485,4480,93
|
|
20240319,121900,1006598605,4485,4480,4485,4480,5602
|
|
20240319,121800,981501175,4480,4485,4485,4480,2308
|
|
20240319,121700,971149840,4485,4485,4485,4485,7
|
|
20240319,121600,971118445,4490,4490,4490,4490,123
|
|
20240319,121500,970566175,4490,4490,4490,4490,1459
|
|
20240319,121400,964015265,4490,4490,4490,4490,191
|
|
20240319,121300,963157675,4495,4495,4495,4495,125
|
|
20240319,121200,962595800,4495,4490,4495,4490,201
|
|
20240319,121100,961692815,4490,4495,4495,4490,108
|
|
20240319,121000,961207825,4495,4495,4495,4495,0
|
|
20240319,120900,961207825,4495,4495,4495,4495,19
|
|
20240319,120800,961122420,4495,4490,4495,4490,1110
|
|
20240319,120700,956138445,4490,4490,4490,4490,10
|
|
20240319,120600,956093545,4495,4490,4495,4490,234
|
|
20240319,120500,955041770,4495,4490,4495,4490,58
|
|
20240319,120400,954781095,4490,4485,4490,4485,43
|
|
20240319,120300,954588145,4485,4485,4485,4485,180
|
|
20240319,120200,953780845,4485,4485,4485,4485,1771
|
|
20240319,120100,945837910,4485,4485,4485,4485,77
|
|
20240319,120000,945492565,4485,4490,4490,4485,83
|
|
20240319,115900,945120060,4495,4495,4495,4495,0
|
|
20240319,115800,945120060,4495,4495,4495,4485,14
|
|
20240319,115700,945057200,4485,4485,4490,4485,22
|
|
20240319,115600,944958480,4485,4485,4485,4485,80
|
|
20240319,115500,944599680,4490,4490,4490,4490,300
|
|
20240319,115400,943252680,4490,4490,4490,4490,1
|
|
20240319,115300,943248190,4485,4485,4485,4485,38
|
|
20240319,115200,943077760,4485,4485,4485,4485,188
|
|
20240319,115100,942234580,4485,4485,4485,4485,0
|
|
20240319,115000,942234580,4485,4485,4485,4485,8
|
|
20240319,114900,942198700,4485,4485,4485,4485,909
|
|
20240319,114800,938121835,4485,4490,4490,4485,3883
|
|
20240319,114700,920702235,4490,4490,4490,4490,8
|
|
20240319,114600,920666315,4495,4495,4495,4495,143
|
|
20240319,114500,920023530,4495,4495,4495,4495,122
|
|
20240319,114400,919475140,4495,4495,4495,4495,489
|
|
20240319,114300,917277085,4495,4500,4500,4495,208
|
|
20240319,114200,916341125,4495,4495,4495,4495,88
|
|
20240319,114100,915945565,4500,4500,4500,4500,33
|
|
20240319,114000,915797065,4495,4495,4495,4495,13
|
|
20240319,113900,915738630,4500,4495,4500,4495,8
|
|
20240319,113800,915702665,4495,4490,4495,4490,906
|
|
20240319,113700,911630550,4495,4495,4495,4495,1004
|
|
20240319,113600,907117570,4495,4495,4495,4495,15
|
|
20240319,113500,907050145,4500,4500,4500,4500,356
|
|
20240319,113400,905448145,4500,4500,4500,4500,73
|
|
20240319,113300,905119645,4505,4500,4505,4500,196
|
|
20240319,113200,904237640,4500,4495,4500,4495,8
|
|
20240319,113100,904201675,4500,4500,4500,4500,643
|
|
20240319,113000,901308175,4480,4495,4510,4480,2454
|
|
20240319,112900,890260055,4495,4480,4495,4480,1766
|
|
20240319,112800,882347640,4480,4485,4485,4480,6294
|
|
20240319,112700,854139815,4485,4490,4490,4485,1356
|
|
20240319,112600,848051395,4495,4495,4495,4495,802
|
|
20240319,112500,844446405,4495,4490,4495,4490,225
|
|
20240319,112400,843436145,4490,4490,4490,4490,35
|
|
20240319,112300,843278995,4500,4500,4500,4500,1
|
|
20240319,112200,843274495,4485,4495,4495,4485,1050
|
|
20240319,112100,838561260,4495,4490,4495,4490,20
|
|
20240319,112000,838471440,4500,4495,4500,4490,12
|
|
20240319,111900,838417515,4485,4485,4485,4485,71
|
|
20240319,111800,838099080,4485,4485,4485,4485,7
|
|
20240319,111700,838067685,4500,4495,4500,4480,9942
|
|
20240319,111600,793423415,4495,4500,4505,4495,403
|
|
20240319,111500,791610310,4505,4500,4505,4500,579
|
|
20240319,111400,789004800,4500,4500,4500,4500,0
|
|
20240319,111300,789004800,4500,4495,4500,4495,217
|
|
20240319,111200,788028325,4500,4500,4505,4500,994
|
|
20240319,111100,783555320,4500,4500,4500,4500,7
|
|
20240319,111000,783523820,4505,4505,4505,4500,1015
|
|
20240319,110900,778956285,4505,4505,4505,4500,344
|
|
20240319,110800,777406615,4500,4500,4500,4500,348
|
|
20240319,110700,775840615,4500,4500,4505,4500,1067
|
|
20240319,110600,771039110,4500,4495,4500,4495,18
|
|
20240319,110500,770958195,4500,4500,4500,4495,62
|
|
20240319,110400,770679235,4495,4500,4500,4495,772
|
|
20240319,110300,767209090,4500,4500,4500,4500,27
|
|
20240319,110200,767087590,4500,4495,4500,4495,1445
|
|
20240319,110100,760591625,4495,4500,4500,4495,21
|
|
20240319,110000,760497130,4495,4500,4500,4495,170
|
|
20240319,105900,759732480,4500,4495,4500,4495,2514
|
|
20240319,105800,748429540,4495,4500,4505,4495,811
|
|
20240319,105700,744778695,4500,4500,4500,4500,0
|
|
20240319,105600,744778695,4500,4495,4500,4495,194
|
|
20240319,105500,743905755,4500,4500,4500,4500,184
|
|
20240319,105400,743077755,4500,4500,4500,4500,21
|
|
20240319,105300,742983255,4500,4500,4500,4500,9645
|
|
20240319,105200,699580755,4500,4500,4505,4500,427
|
|
20240319,105100,697657755,4505,4505,4505,4505,50
|
|
20240319,105000,697432505,4515,4515,4515,4500,16871
|
|
20240319,104900,621420330,4515,4515,4515,4515,80
|
|
20240319,104800,621059130,4515,4520,4520,4515,9
|
|
20240319,104700,621018475,4525,4525,4525,4525,1
|
|
20240319,104600,621013950,4520,4510,4520,4510,251
|
|
20240319,104500,619881550,4515,4515,4515,4515,22
|
|
20240319,104400,619782220,4515,4510,4515,4510,578
|
|
20240319,104300,617175390,4510,4515,4515,4510,3761
|
|
20240319,104200,600194660,4515,4515,4515,4515,100
|
|
20240319,104100,599743160,4515,4515,4515,4515,79
|
|
20240319,104000,599386475,4515,4515,4515,4515,23
|
|
20240319,103900,599282630,4515,4515,4515,4515,1500
|
|
20240319,103800,592510130,4515,4515,4515,4515,209
|
|
20240319,103700,591566495,4515,4515,4515,4515,85
|
|
20240319,103600,591182720,4515,4520,4520,4515,1981
|
|
20240319,103500,582228665,4520,4525,4525,4520,243
|
|
20240319,103400,581130295,4520,4520,4520,4520,78
|
|
20240319,103300,580777735,4520,4520,4520,4520,356
|
|
20240319,103200,579168615,4520,4525,4525,4520,108
|
|
20240319,103100,578679920,4525,4520,4525,4520,506
|
|
20240319,103000,576392765,4520,4530,4530,4520,1377
|
|
20240319,102900,570161075,4545,4530,4545,4530,350
|
|
20240319,102800,568575470,4530,4530,4530,4530,1413
|
|
20240319,102700,562174580,4530,4535,4535,4530,78
|
|
20240319,102600,561821165,4540,4540,4540,4540,0
|
|
20240319,102500,561821165,4540,4535,4545,4535,8
|
|
20240319,102400,561784855,4535,4545,4545,4535,40
|
|
20240319,102300,561603125,4540,4535,4540,4535,815
|
|
20240319,102200,557907060,4535,4540,4540,4535,1528
|
|
20240319,102100,550971750,4540,4540,4540,4540,63
|
|
20240319,102000,550685730,4540,4560,4560,4540,868
|
|
20240319,101900,546740545,4545,4550,4550,4545,87
|
|
20240319,101800,546345080,4555,4555,4555,4545,27
|
|
20240319,101700,546222165,4550,4545,4550,4545,101
|
|
20240319,101600,545762620,4555,4545,4555,4545,29
|
|
20240319,101500,545630715,4545,4550,4550,4545,1090
|
|
20240319,101400,540672100,4560,4560,4560,4560,10
|
|
20240319,101300,540626500,4560,4550,4560,4550,130
|
|
20240319,101200,540033900,4550,4565,4570,4550,1461
|
|
20240319,101100,533378040,4565,4570,4570,4565,30
|
|
20240319,101000,533240990,4570,4570,4570,4570,26
|
|
20240319,100900,533122170,4560,4570,4570,4560,178
|
|
20240319,100800,532310380,4560,4555,4560,4555,87
|
|
20240319,100700,531914010,4565,4565,4565,4565,50
|
|
20240319,100600,531685760,4565,4565,4565,4565,300
|
|
20240319,100500,530316260,4555,4550,4555,4550,368
|
|
20240319,100400,528640070,4550,4560,4560,4550,196
|
|
20240319,100300,527748170,4565,4565,4570,4565,195
|
|
20240319,100200,526857945,4565,4555,4565,4555,344
|
|
20240319,100100,525287870,4560,4560,4560,4560,30
|
|
20240319,100000,525151070,4560,4545,4560,4545,81
|
|
20240319,095900,524782820,4545,4560,4560,4545,32
|
|
20240319,095800,524637005,4560,4560,4560,4560,1
|
|
20240319,095700,524632445,4545,4540,4545,4535,516
|
|
20240319,095600,522288770,4540,4545,4545,4540,1168
|
|
20240319,095500,516984540,4545,4545,4545,4545,0
|
|
20240319,095400,516984540,4545,4540,4545,4540,493
|
|
20240319,095300,514746280,4555,4560,4560,4540,18
|
|
20240319,095200,514664390,4565,4560,4565,4560,160
|
|
20240319,095100,513934770,4550,4545,4550,4545,100
|
|
20240319,095000,513479810,4540,4540,4540,4540,27
|
|
20240319,094900,513357230,4565,4565,4565,4565,0
|
|
20240319,094800,513357230,4565,4555,4565,4555,12
|
|
20240319,094700,513302470,4565,4555,4565,4535,77
|
|
20240319,094600,512951665,4550,4550,4550,4550,100
|
|
20240319,094500,512496665,4560,4560,4565,4560,209
|
|
20240319,094400,511543620,4560,4550,4560,4530,2218
|
|
20240319,094300,501477015,4550,4550,4550,4550,66
|
|
20240319,094200,501176715,4555,4555,4555,4550,515
|
|
20240319,094100,498831920,4560,4555,4560,4550,208
|
|
20240319,094000,497885475,4560,4550,4560,4550,244
|
|
20240319,093900,496775190,4550,4550,4550,4550,226
|
|
20240319,093800,495746890,4550,4550,4550,4550,91
|
|
20240319,093700,495332840,4550,4560,4560,4550,8
|
|
20240319,093600,495296430,4560,4560,4560,4550,226
|
|
20240319,093500,494267790,4565,4565,4565,4565,1
|
|
20240319,093400,494263225,4535,4535,4535,4535,107
|
|
20240319,093300,493777980,4550,4535,4550,4535,945
|
|
20240319,093200,489483430,4535,4520,4535,4520,9
|
|
20240319,093100,489442720,4520,4535,4535,4520,512
|
|
20240319,093000,487120905,4515,4520,4520,4515,2120
|
|
20240319,092900,477545875,4520,4545,4545,4520,1648
|
|
20240319,092800,470096815,4520,4525,4525,4520,135
|
|
20240319,092700,469486335,4520,4550,4550,4520,3219
|
|
20240319,092600,454929710,4550,4530,4550,4530,8228
|
|
20240319,092500,417647740,4525,4520,4525,4510,3279
|
|
20240319,092400,402826765,4520,4515,4525,4505,3016
|
|
20240319,092300,389218620,4515,4515,4515,4515,117
|
|
20240319,092200,388690365,4525,4540,4540,4505,17503
|
|
20240319,092100,309591385,4540,4535,4540,4535,16
|
|
20240319,092000,309518805,4535,4535,4535,4535,100
|
|
20240319,091900,309065305,4540,4540,4545,4540,3918
|
|
20240319,091800,291277490,4555,4540,4555,4540,1104
|
|
20240319,091700,286265255,4540,4555,4555,4540,800
|
|
20240319,091600,282621510,4555,4545,4555,4535,6755
|
|
20240319,091500,251953715,4550,4550,4550,4550,315
|
|
20240319,091400,250520465,4550,4550,4550,4550,139
|
|
20240319,091300,249888015,4555,4560,4560,4555,2072
|
|
20240319,091200,240447070,4570,4560,4570,4555,204
|
|
20240319,091100,239517650,4555,4560,4560,4555,11515
|
|
20240319,091000,187063450,4555,4555,4555,4555,0
|
|
20240319,090900,187063450,4555,4585,4585,4555,800
|
|
20240319,090800,183395660,4555,4555,4555,4555,289
|
|
20240319,090700,182079265,4555,4535,4555,4535,5414
|
|
20240319,090600,157437580,4535,4525,4545,4525,413
|
|
20240319,090500,155561965,4525,4530,4530,4525,3300
|
|
20240319,090400,140629145,4530,4530,4530,4530,1400
|
|
20240319,090300,134287145,4530,4535,4535,4530,8123
|
|
20240319,090200,97472855,4535,4535,4535,4535,897
|
|
20240319,090100,93404960,4550,4535,4550,4535,444
|
|
20240319,090000,91391360,4530,4550,4585,4530,20124
|