627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,192300,1752904840,4410,4410,4410,4410,0
|
|
20240327,192200,1752904840,4410,4410,4410,4410,0
|
|
20240327,192100,1752904840,4410,4410,4410,4410,0
|
|
20240327,192000,1752904840,4410,4410,4410,4410,0
|
|
20240327,191900,1752904840,4410,4410,4410,4410,0
|
|
20240327,191800,1752904840,4410,4410,4410,4410,0
|
|
20240327,191700,1752904840,4410,4410,4410,4410,0
|
|
20240327,191600,1752904840,4410,4410,4410,4410,0
|
|
20240327,191500,1752904840,4410,4410,4410,4410,0
|
|
20240327,191400,1752904840,4410,4410,4410,4410,0
|
|
20240327,191300,1752904840,4410,4410,4410,4410,0
|
|
20240327,191200,1752904840,4410,4410,4410,4410,0
|
|
20240327,191100,1752904840,4410,4410,4410,4410,0
|
|
20240327,191000,1752904840,4410,4410,4410,4410,0
|
|
20240327,190900,1752904840,4410,4410,4410,4410,0
|
|
20240327,190800,1752904840,4410,4410,4410,4410,0
|
|
20240327,190700,1752904840,4410,4410,4410,4410,0
|
|
20240327,190600,1752904840,4410,4410,4410,4410,0
|
|
20240327,190500,1752904840,4410,4410,4410,4410,0
|
|
20240327,190400,1752904840,4410,4410,4410,4410,0
|
|
20240327,190300,1752904840,4410,4410,4410,4410,0
|
|
20240327,190200,1752904840,4410,4410,4410,4410,0
|
|
20240327,190100,1752904840,4410,4410,4410,4410,0
|
|
20240327,190000,1752904840,4410,4410,4410,4410,0
|
|
20240327,185900,1752904840,4410,4410,4410,4410,0
|
|
20240327,185800,1752904840,4410,4410,4410,4410,0
|
|
20240327,185700,1752904840,4410,4410,4410,4410,0
|
|
20240327,185600,1752904840,4410,4410,4410,4410,0
|
|
20240327,185500,1752904840,4410,4410,4410,4410,0
|
|
20240327,185400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,185300,1752904840,4410,4410,4410,4410,0
|
|
20240327,185200,1752904840,4410,4410,4410,4410,0
|
|
20240327,185100,1752904840,4410,4410,4410,4410,0
|
|
20240327,185000,1752904840,4410,4410,4410,4410,0
|
|
20240327,184900,1752904840,4410,4410,4410,4410,0
|
|
20240327,184800,1752904840,4410,4410,4410,4410,0
|
|
20240327,184700,1752904840,4410,4410,4410,4410,0
|
|
20240327,184600,1752904840,4410,4410,4410,4410,0
|
|
20240327,184500,1752904840,4410,4410,4410,4410,0
|
|
20240327,184400,1752904840,4410,4410,4410,4410,0
|
|
20240327,184300,1752904840,4410,4410,4410,4410,0
|
|
20240327,184200,1752904840,4410,4410,4410,4410,0
|
|
20240327,184100,1752904840,4410,4410,4410,4410,0
|
|
20240327,184000,1752904840,4410,4410,4410,4410,0
|
|
20240327,183900,1752904840,4410,4410,4410,4410,0
|
|
20240327,183800,1752904840,4410,4410,4410,4410,0
|
|
20240327,183700,1752904840,4410,4410,4410,4410,0
|
|
20240327,183600,1752904840,4410,4410,4410,4410,0
|
|
20240327,183500,1752904840,4410,4410,4410,4410,0
|
|
20240327,183400,1752904840,4410,4410,4410,4410,0
|
|
20240327,183300,1752904840,4410,4410,4410,4410,0
|
|
20240327,183200,1752904840,4410,4410,4410,4410,0
|
|
20240327,183100,1752904840,4410,4410,4410,4410,0
|
|
20240327,183000,1752904840,4410,4410,4410,4410,0
|
|
20240327,182900,1752904840,4410,4410,4410,4410,0
|
|
20240327,182800,1752904840,4410,4410,4410,4410,0
|
|
20240327,182700,1752904840,4410,4410,4410,4410,0
|
|
20240327,182600,1752904840,4410,4410,4410,4410,0
|
|
20240327,182500,1752904840,4410,4410,4410,4410,0
|
|
20240327,182400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,182300,1752904840,4410,4410,4410,4410,0
|
|
20240327,182200,1752904840,4410,4410,4410,4410,0
|
|
20240327,182100,1752904840,4410,4410,4410,4410,0
|
|
20240327,182000,1752904840,4410,4410,4410,4410,0
|
|
20240327,181900,1752904840,4410,4410,4410,4410,0
|
|
20240327,181800,1752904840,4410,4410,4410,4410,0
|
|
20240327,181700,1752904840,4410,4410,4410,4410,0
|
|
20240327,181600,1752904840,4410,4410,4410,4410,0
|
|
20240327,181500,1752904840,4410,4410,4410,4410,0
|
|
20240327,181400,1752904840,4410,4410,4410,4410,0
|
|
20240327,181300,1752904840,4410,4410,4410,4410,0
|
|
20240327,181200,1752904840,4410,4410,4410,4410,0
|
|
20240327,181100,1752904840,4410,4410,4410,4410,0
|
|
20240327,181000,1752904840,4410,4410,4410,4410,0
|
|
20240327,180900,1752904840,4410,4410,4410,4410,0
|
|
20240327,180800,1752904840,4410,4410,4410,4410,0
|
|
20240327,180700,1752904840,4410,4410,4410,4410,0
|
|
20240327,180600,1752904840,4410,4410,4410,4410,0
|
|
20240327,180500,1752904840,4410,4410,4410,4410,0
|
|
20240327,180400,1752904840,4410,4410,4410,4410,0
|
|
20240327,180300,1752904840,4410,4410,4410,4410,0
|
|
20240327,180200,1752904840,4410,4410,4410,4410,0
|
|
20240327,180100,1752904840,4410,4410,4410,4410,0
|
|
20240327,180000,1752904840,4410,4410,4410,4410,0
|
|
20240327,175900,1752904840,4410,4410,4410,4410,0
|
|
20240327,175800,1752904840,4410,4410,4410,4410,0
|
|
20240327,175700,1752904840,4410,4410,4410,4410,0
|
|
20240327,175600,1752904840,4410,4410,4410,4410,0
|
|
20240327,175500,1752904840,4410,4410,4410,4410,0
|
|
20240327,175400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,175300,1752904840,4410,4410,4410,4410,0
|
|
20240327,175200,1752904840,4410,4410,4410,4410,0
|
|
20240327,175100,1752904840,4410,4410,4410,4410,0
|
|
20240327,175000,1752904840,4410,4410,4410,4410,0
|
|
20240327,174900,1752904840,4410,4410,4410,4410,0
|
|
20240327,174800,1752904840,4410,4410,4410,4410,0
|
|
20240327,174700,1752904840,4410,4410,4410,4410,0
|
|
20240327,174600,1752904840,4410,4410,4410,4410,0
|
|
20240327,174500,1752904840,4410,4410,4410,4410,0
|
|
20240327,174400,1752904840,4410,4410,4410,4410,0
|
|
20240327,174300,1752904840,4410,4410,4410,4410,0
|
|
20240327,174200,1752904840,4410,4410,4410,4410,0
|
|
20240327,174100,1752904840,4410,4410,4410,4410,0
|
|
20240327,174000,1752904840,4410,4410,4410,4410,0
|
|
20240327,173900,1752904840,4410,4410,4410,4410,0
|
|
20240327,173800,1752904840,4410,4410,4410,4410,0
|
|
20240327,173700,1752904840,4410,4410,4410,4410,0
|
|
20240327,173600,1752904840,4410,4410,4410,4410,0
|
|
20240327,173500,1752904840,4410,4410,4410,4410,0
|
|
20240327,173400,1752904840,4410,4410,4410,4410,0
|
|
20240327,173300,1752904840,4410,4410,4410,4410,0
|
|
20240327,173200,1752904840,4410,4410,4410,4410,0
|
|
20240327,173100,1752904840,4410,4410,4410,4410,0
|
|
20240327,173000,1752904840,4410,4410,4410,4410,0
|
|
20240327,172900,1752904840,4410,4410,4410,4410,0
|
|
20240327,172800,1752904840,4410,4410,4410,4410,0
|
|
20240327,172700,1752904840,4410,4410,4410,4410,0
|
|
20240327,172600,1752904840,4410,4410,4410,4410,0
|
|
20240327,172500,1752904840,4410,4410,4410,4410,0
|
|
20240327,172400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,172300,1752904840,4410,4410,4410,4410,0
|
|
20240327,172200,1752904840,4410,4410,4410,4410,0
|
|
20240327,172100,1752904840,4410,4410,4410,4410,0
|
|
20240327,172000,1752904840,4410,4410,4410,4410,0
|
|
20240327,171900,1752904840,4410,4410,4410,4410,0
|
|
20240327,171800,1752904840,4410,4410,4410,4410,0
|
|
20240327,171700,1752904840,4410,4410,4410,4410,0
|
|
20240327,171600,1752904840,4410,4410,4410,4410,0
|
|
20240327,171500,1752904840,4410,4410,4410,4410,0
|
|
20240327,171400,1752904840,4410,4410,4410,4410,0
|
|
20240327,171300,1752904840,4410,4410,4410,4410,0
|
|
20240327,171200,1752904840,4410,4410,4410,4410,0
|
|
20240327,171100,1752904840,4410,4410,4410,4410,0
|
|
20240327,171000,1752904840,4410,4410,4410,4410,0
|
|
20240327,170900,1752904840,4410,4410,4410,4410,0
|
|
20240327,170800,1752904840,4410,4410,4410,4410,0
|
|
20240327,170700,1752904840,4410,4410,4410,4410,0
|
|
20240327,170600,1752904840,4410,4410,4410,4410,0
|
|
20240327,170500,1752904840,4410,4410,4410,4410,0
|
|
20240327,170400,1752904840,4410,4410,4410,4410,0
|
|
20240327,170300,1752904840,4410,4410,4410,4410,0
|
|
20240327,170200,1752904840,4410,4410,4410,4410,0
|
|
20240327,170100,1752904840,4410,4410,4410,4410,0
|
|
20240327,170000,1752904840,4410,4410,4410,4410,0
|
|
20240327,165900,1752904840,4410,4410,4410,4410,0
|
|
20240327,165800,1752904840,4410,4410,4410,4410,0
|
|
20240327,165700,1752904840,4410,4410,4410,4410,0
|
|
20240327,165600,1752904840,4410,4410,4410,4410,0
|
|
20240327,165500,1752904840,4410,4410,4410,4410,0
|
|
20240327,165400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,165300,1752904840,4410,4410,4410,4410,0
|
|
20240327,165200,1752904840,4410,4410,4410,4410,0
|
|
20240327,165100,1752904840,4410,4410,4410,4410,0
|
|
20240327,165000,1752904840,4410,4410,4410,4410,0
|
|
20240327,164900,1752904840,4410,4410,4410,4410,0
|
|
20240327,164800,1752904840,4410,4410,4410,4410,0
|
|
20240327,164700,1752904840,4410,4410,4410,4410,0
|
|
20240327,164600,1752904840,4410,4410,4410,4410,0
|
|
20240327,164500,1752904840,4410,4410,4410,4410,0
|
|
20240327,164400,1752904840,4410,4410,4410,4410,0
|
|
20240327,164300,1752904840,4410,4410,4410,4410,0
|
|
20240327,164200,1752904840,4410,4410,4410,4410,0
|
|
20240327,164100,1752904840,4410,4410,4410,4410,0
|
|
20240327,164000,1752904840,4410,4410,4410,4410,0
|
|
20240327,163900,1752904840,4410,4410,4410,4410,0
|
|
20240327,163800,1752904840,4410,4410,4410,4410,0
|
|
20240327,163700,1752904840,4410,4410,4410,4410,0
|
|
20240327,163600,1752904840,4410,4410,4410,4410,0
|
|
20240327,163500,1752904840,4410,4410,4410,4410,0
|
|
20240327,163400,1752904840,4410,4410,4410,4410,0
|
|
20240327,163300,1752904840,4410,4410,4410,4410,0
|
|
20240327,163200,1752904840,4410,4410,4410,4410,0
|
|
20240327,163100,1752904840,4410,4410,4410,4410,0
|
|
20240327,163000,1752904840,4410,4410,4410,4410,0
|
|
20240327,162900,1752904840,4410,4410,4410,4410,0
|
|
20240327,162800,1752904840,4410,4410,4410,4410,0
|
|
20240327,162700,1752904840,4410,4410,4410,4410,0
|
|
20240327,162600,1752904840,4410,4410,4410,4410,0
|
|
20240327,162500,1752904840,4410,4410,4410,4410,0
|
|
20240327,162400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,162300,1752904840,4410,4410,4410,4410,0
|
|
20240327,162200,1752904840,4410,4410,4410,4410,0
|
|
20240327,162100,1752904840,4410,4410,4410,4410,0
|
|
20240327,162000,1752904840,4410,4410,4410,4410,0
|
|
20240327,161900,1752904840,4410,4410,4410,4410,0
|
|
20240327,161800,1752904840,4410,4410,4410,4410,0
|
|
20240327,161700,1752904840,4410,4410,4410,4410,0
|
|
20240327,161600,1752904840,4410,4410,4410,4410,0
|
|
20240327,161500,1752904840,4410,4410,4410,4410,0
|
|
20240327,161400,1752904840,4410,4410,4410,4410,0
|
|
20240327,161300,1752904840,4410,4410,4410,4410,0
|
|
20240327,161200,1752904840,4410,4410,4410,4410,0
|
|
20240327,161100,1752904840,4410,4410,4410,4410,0
|
|
20240327,161000,1752904840,4410,4410,4410,4410,0
|
|
20240327,160900,1752904840,4410,4410,4410,4410,0
|
|
20240327,160800,1752904840,4410,4410,4410,4410,0
|
|
20240327,160700,1752904840,4410,4410,4410,4410,0
|
|
20240327,160600,1752904840,4410,4410,4410,4410,0
|
|
20240327,160500,1752904840,4410,4410,4410,4410,0
|
|
20240327,160400,1752904840,4410,4410,4410,4410,0
|
|
20240327,160300,1752904840,4410,4410,4410,4410,0
|
|
20240327,160200,1752904840,4410,4410,4410,4410,0
|
|
20240327,160100,1752904840,4410,4410,4410,4410,0
|
|
20240327,160000,1752904840,4410,4410,4410,4410,0
|
|
20240327,155900,1752904840,4410,4410,4410,4410,0
|
|
20240327,155800,1752904840,4410,4410,4410,4410,0
|
|
20240327,155700,1752904840,4410,4410,4410,4410,0
|
|
20240327,155600,1752904840,4410,4410,4410,4410,0
|
|
20240327,155500,1752904840,4410,4410,4410,4410,0
|
|
20240327,155400,1752904840,4410,4410,4410,4410,3344
|
|
20240327,155300,1752904840,4410,4410,4410,4410,0
|
|
20240327,155200,1752904840,4410,4410,4410,4410,0
|
|
20240327,155100,1752904840,4410,4410,4410,4410,0
|
|
20240327,155000,1752904840,4410,4410,4410,4410,0
|
|
20240327,154900,1752904840,4410,4410,4410,4410,0
|
|
20240327,154800,1752904840,4410,4410,4410,4410,0
|
|
20240327,154700,1752904840,4410,4410,4410,4410,0
|
|
20240327,154600,1752904840,4410,4410,4410,4410,0
|
|
20240327,154500,1752904840,4410,4410,4410,4410,0
|
|
20240327,154400,1752904840,4410,4410,4410,4410,0
|
|
20240327,154300,1752904840,4410,4410,4410,4410,0
|
|
20240327,154200,1752904840,4410,4410,4410,4410,0
|
|
20240327,154100,1752904840,4410,4410,4410,4410,0
|
|
20240327,154000,1752904840,4410,4410,4410,4410,0
|
|
20240327,153900,1752904840,4410,4410,4410,4410,0
|
|
20240327,153800,1752904840,4410,4410,4410,4410,0
|
|
20240327,153700,1752904840,4410,4410,4410,4410,0
|
|
20240327,153600,1752904840,4410,4410,4410,4410,0
|
|
20240327,153500,1752904840,4410,4410,4410,4410,0
|
|
20240327,153400,1752904840,4410,4410,4410,4410,0
|
|
20240327,153300,1752904840,4410,4410,4410,4410,0
|
|
20240327,153200,1752904840,4410,4410,4410,4410,0
|
|
20240327,153100,1752904840,4410,4410,4410,4410,0
|
|
20240327,153000,1752904840,4410,4410,4410,4410,3344
|
|
20240327,152900,1738157800,4440,4440,4440,4440,0
|
|
20240327,152800,1738157800,4440,4440,4440,4440,0
|
|
20240327,152700,1738157800,4440,4440,4440,4440,0
|
|
20240327,152600,1738157800,4440,4440,4440,4440,0
|
|
20240327,152500,1738157800,4440,4440,4440,4440,0
|
|
20240327,152400,1738157800,4440,4440,4440,4440,0
|
|
20240327,152300,1738157800,4440,4440,4440,4440,0
|
|
20240327,152200,1738157800,4440,4440,4440,4440,0
|
|
20240327,152100,1738157800,4440,4440,4440,4440,0
|
|
20240327,152000,1738157800,4440,4440,4440,4440,0
|
|
20240327,151900,1738157800,4440,4440,4440,4440,152
|
|
20240327,151800,1737482920,4445,4425,4445,4425,1168
|
|
20240327,151700,1732311760,4425,4420,4425,4420,435
|
|
20240327,151600,1730389055,4420,4420,4420,4420,93
|
|
20240327,151500,1729977995,4425,4425,4425,4425,14
|
|
20240327,151400,1729916045,4425,4420,4425,4410,2312
|
|
20240327,151300,1719710750,4420,4420,4420,4420,150
|
|
20240327,151200,1719047750,4420,4440,4440,4420,661
|
|
20240327,151100,1716125420,4440,4440,4440,4440,18
|
|
20240327,151000,1716045500,4440,4435,4440,4435,131
|
|
20240327,150900,1715463865,4435,4435,4435,4435,600
|
|
20240327,150800,1712802865,4415,4415,4415,4415,246
|
|
20240327,150700,1711716775,4440,4440,4440,4440,0
|
|
20240327,150600,1711716775,4440,4445,4445,4420,2103
|
|
20240327,150500,1702415285,4425,4420,4450,4420,3276
|
|
20240327,150400,1687876575,4450,4450,4450,4450,0
|
|
20240327,150300,1687876575,4450,4450,4450,4450,0
|
|
20240327,150200,1687876575,4450,4410,4450,4410,5330
|
|
20240327,150100,1664215875,4410,4405,4410,4405,6666
|
|
20240327,150000,1634842490,4405,4400,4405,4400,1184
|
|
20240327,145900,1629627080,4395,4395,4395,4395,0
|
|
20240327,145800,1629627080,4395,4395,4395,4395,100
|
|
20240327,145700,1629187580,4395,4400,4400,4395,1196
|
|
20240327,145600,1623931040,4405,4405,4405,4405,1
|
|
20240327,145500,1623926635,4395,4395,4395,4395,197
|
|
20240327,145400,1623060820,4390,4390,4390,4390,800
|
|
20240327,145300,1619548820,4400,4395,4400,4390,1686
|
|
20240327,145200,1612136070,4410,4410,4410,4410,3
|
|
20240327,145100,1612122840,4415,4390,4415,4390,52
|
|
20240327,145000,1611894535,4400,4400,4400,4400,2000
|
|
20240327,144900,1603094535,4395,4400,4400,4395,1699
|
|
20240327,144800,1595627380,4400,4400,4400,4400,0
|
|
20240327,144700,1595627380,4400,4400,4400,4400,2492
|
|
20240327,144600,1584662580,4400,4405,4415,4400,406
|
|
20240327,144500,1582874390,4415,4415,4415,4415,15
|
|
20240327,144400,1582808165,4420,4405,4420,4405,712
|
|
20240327,144300,1579671790,4420,4420,4420,4405,3
|
|
20240327,144200,1579658545,4420,4420,4420,4420,1000
|
|
20240327,144100,1575238545,4420,4420,4420,4420,0
|
|
20240327,144000,1575238545,4420,4420,4420,4420,814
|
|
20240327,143900,1571640665,4420,4420,4420,4420,21
|
|
20240327,143800,1571547845,4400,4420,4420,4400,495
|
|
20240327,143700,1569369825,4400,4420,4420,4400,1405
|
|
20240327,143600,1563185210,4405,4405,4405,4405,33
|
|
20240327,143500,1563039845,4420,4420,4420,4410,202
|
|
20240327,143400,1562149005,4420,4420,4420,4420,0
|
|
20240327,143300,1562149005,4420,4420,4420,4420,0
|
|
20240327,143200,1562149005,4420,4420,4420,4410,1771
|
|
20240327,143100,1554330255,4420,4420,4420,4420,251
|
|
20240327,143000,1553220835,4450,4445,4450,4445,292
|
|
20240327,142900,1551922830,4445,4445,4445,4445,0
|
|
20240327,142800,1551922830,4445,4440,4445,4440,655
|
|
20240327,142700,1549013125,4440,4440,4440,4440,927
|
|
20240327,142600,1544897245,4445,4445,4445,4445,0
|
|
20240327,142500,1544897245,4445,4410,4445,4410,2969
|
|
20240327,142400,1531787665,4410,4400,4410,4400,870
|
|
20240327,142300,1527956315,4400,4400,4400,4400,1302
|
|
20240327,142200,1522227515,4400,4395,4400,4395,1606
|
|
20240327,142100,1515164615,4400,4400,4400,4400,0
|
|
20240327,142000,1515164615,4400,4395,4400,4395,345
|
|
20240327,141900,1513648330,4395,4395,4400,4395,225
|
|
20240327,141800,1512658700,4400,4400,4400,4400,50
|
|
20240327,141700,1512438700,4400,4385,4400,4385,2101
|
|
20240327,141600,1503224800,4385,4385,4385,4385,0
|
|
20240327,141500,1503224800,4385,4390,4390,4385,169
|
|
20240327,141400,1502483345,4390,4395,4395,4390,520
|
|
20240327,141300,1500200405,4395,4410,4410,4395,1158
|
|
20240327,141200,1495108375,4415,4415,4415,4415,0
|
|
20240327,141100,1495108375,4415,4420,4420,4415,810
|
|
20240327,141000,1491531975,4420,4420,4420,4420,326
|
|
20240327,140900,1490091055,4420,4415,4420,4415,257
|
|
20240327,140800,1488955120,4420,4420,4420,4420,1
|
|
20240327,140700,1488950700,4395,4395,4395,4395,104
|
|
20240327,140600,1488493620,4390,4395,4395,4390,49
|
|
20240327,140500,1488278435,4380,4425,4425,4380,3067
|
|
20240327,140400,1474804820,4425,4390,4425,4390,230
|
|
20240327,140300,1473795085,4390,4425,4440,4390,1685
|
|
20240327,140200,1466385455,4425,4425,4425,4405,552
|
|
20240327,140100,1463953755,4425,4405,4425,4405,54
|
|
20240327,140000,1463714865,4425,4445,4445,4410,8751
|
|
20240327,135900,1425045620,4435,4450,4450,4435,1128
|
|
20240327,135800,1420028125,4450,4450,4450,4430,60
|
|
20240327,135700,1419762085,4450,4455,4455,4450,11
|
|
20240327,135600,1419713090,4455,4455,4455,4455,1571
|
|
20240327,135500,1412714285,4455,4455,4455,4455,54
|
|
20240327,135400,1412473715,4455,4450,4455,4430,460
|
|
20240327,135300,1410433740,4455,4455,4455,4455,1
|
|
20240327,135200,1410429285,4455,4455,4455,4430,780
|
|
20240327,135100,1406972460,4455,4455,4455,4435,2655
|
|
20240327,135000,1395196415,4455,4455,4455,4455,130
|
|
20240327,134900,1394617265,4455,4455,4455,4435,756
|
|
20240327,134800,1391249305,4460,4460,4460,4460,614
|
|
20240327,134700,1388510865,4460,4450,4460,4435,3960
|
|
20240327,134600,1370912955,4460,4485,4485,4460,3779
|
|
20240327,134500,1354042200,4485,4475,4485,4465,555
|
|
20240327,134400,1351562000,4475,4490,4490,4475,91
|
|
20240327,134300,1351153515,4490,4455,4490,4455,3436
|
|
20240327,134200,1335833030,4455,4440,4460,4440,736
|
|
20240327,134100,1332562595,4460,4455,4460,4455,1801
|
|
20240327,134000,1324532190,4450,4455,4455,4450,307
|
|
20240327,133900,1323165005,4460,4460,4460,4440,312
|
|
20240327,133800,1321779685,4440,4465,4465,4440,136
|
|
20240327,133700,1321173585,4460,4445,4460,4440,5563
|
|
20240327,133600,1296386535,4445,4445,4445,4430,6236
|
|
20240327,133500,1268718275,4445,4480,4480,4440,6070
|
|
20240327,133400,1241682740,4480,4485,4485,4470,1953
|
|
20240327,133300,1232933955,4485,4500,4500,4475,2276
|
|
20240327,133200,1222730935,4500,4500,4500,4475,2840
|
|
20240327,133100,1209984980,4505,4505,4505,4480,233
|
|
20240327,133000,1208935515,4505,4485,4505,4485,1054
|
|
20240327,132900,1204198425,4475,4465,4485,4465,1535
|
|
20240327,132800,1197342120,4470,4510,4510,4470,6161
|
|
20240327,132700,1169748195,4510,4510,4515,4485,4145
|
|
20240327,132600,1151109235,4510,4495,4515,4470,12619
|
|
20240327,132500,1094339500,4475,4490,4500,4470,9972
|
|
20240327,132400,1049587225,4485,4490,4490,4480,2314
|
|
20240327,132300,1039214495,4490,4460,4490,4460,14376
|
|
20240327,132200,974862715,4470,4450,4470,4445,8890
|
|
20240327,132100,935232355,4445,4425,4455,4425,14800
|
|
20240327,132000,869490710,4420,4405,4420,4405,4563
|
|
20240327,131900,849330440,4405,4385,4415,4385,16763
|
|
20240327,131800,775622155,4385,4385,4385,4385,60
|
|
20240327,131700,775359055,4380,4385,4385,4380,1365
|
|
20240327,131600,769380350,4380,4380,4380,4380,1818
|
|
20240327,131500,761417510,4380,4375,4380,4375,404
|
|
20240327,131400,759648495,4365,4365,4365,4365,0
|
|
20240327,131300,759648495,4365,4365,4365,4365,0
|
|
20240327,131200,759648495,4365,4355,4365,4355,901
|
|
20240327,131100,755718330,4345,4345,4345,4345,0
|
|
20240327,131000,755718330,4345,4345,4345,4345,0
|
|
20240327,130900,755718330,4345,4345,4345,4345,31
|
|
20240327,130800,755583635,4335,4335,4335,4335,0
|
|
20240327,130700,755583635,4335,4335,4335,4335,0
|
|
20240327,130600,755583635,4335,4335,4335,4335,0
|
|
20240327,130500,755583635,4335,4350,4350,4335,499
|
|
20240327,130400,753420440,4355,4355,4355,4355,383
|
|
20240327,130300,751752475,4355,4355,4355,4355,3
|
|
20240327,130200,751739410,4350,4350,4350,4350,0
|
|
20240327,130100,751739410,4350,4350,4350,4350,106
|
|
20240327,130000,751278310,4335,4335,4335,4335,0
|
|
20240327,125900,751278310,4335,4335,4335,4335,0
|
|
20240327,125800,751278310,4335,4335,4335,4335,512
|
|
20240327,125700,749058790,4340,4340,4340,4340,0
|
|
20240327,125600,749058790,4340,4340,4340,4340,5000
|
|
20240327,125500,727358790,4350,4350,4350,4350,6
|
|
20240327,125400,727332690,4350,4340,4350,4340,5660
|
|
20240327,125300,702718290,4340,4345,4345,4340,5329
|
|
20240327,125200,679565430,4350,4350,4350,4350,95
|
|
20240327,125100,679152180,4350,4350,4350,4350,679
|
|
20240327,125000,676198530,4350,4350,4350,4350,0
|
|
20240327,124900,676198530,4350,4350,4350,4350,0
|
|
20240327,124800,676198530,4350,4350,4350,4350,0
|
|
20240327,124700,676198530,4350,4350,4350,4350,211
|
|
20240327,124600,675280680,4350,4350,4350,4350,0
|
|
20240327,124500,675280680,4350,4350,4350,4350,0
|
|
20240327,124400,675280680,4350,4350,4350,4350,0
|
|
20240327,124300,675280680,4350,4350,4350,4350,32
|
|
20240327,124200,675141480,4350,4350,4350,4350,2
|
|
20240327,124100,675132780,4355,4355,4355,4355,0
|
|
20240327,124000,675132780,4355,4350,4355,4345,587
|
|
20240327,123900,672581825,4350,4350,4350,4350,0
|
|
20240327,123800,672581825,4350,4350,4350,4350,202
|
|
20240327,123700,671703125,4350,4350,4350,4350,14
|
|
20240327,123600,671642225,4355,4355,4355,4355,0
|
|
20240327,123500,671642225,4355,4355,4355,4355,2
|
|
20240327,123400,671633515,4350,4350,4350,4350,105
|
|
20240327,123300,671176765,4350,4350,4350,4350,0
|
|
20240327,123200,671176765,4350,4350,4350,4350,0
|
|
20240327,123100,671176765,4350,4350,4350,4350,29
|
|
20240327,123000,671050615,4350,4350,4350,4350,6
|
|
20240327,122900,671024515,4340,4340,4340,4340,0
|
|
20240327,122800,671024515,4340,4340,4340,4340,0
|
|
20240327,122700,671024515,4340,4340,4340,4340,0
|
|
20240327,122600,671024515,4340,4340,4340,4340,0
|
|
20240327,122500,671024515,4340,4340,4340,4340,0
|
|
20240327,122400,671024515,4340,4340,4340,4340,0
|
|
20240327,122300,671024515,4340,4340,4340,4340,0
|
|
20240327,122200,671024515,4340,4340,4340,4340,0
|
|
20240327,122100,671024515,4340,4340,4340,4340,0
|
|
20240327,122000,671024515,4340,4340,4340,4340,0
|
|
20240327,121900,671024515,4340,4340,4340,4340,0
|
|
20240327,121800,671024515,4340,4350,4350,4340,4558
|
|
20240327,121700,651234375,4350,4350,4350,4350,447
|
|
20240327,121600,649289925,4350,4350,4350,4350,0
|
|
20240327,121500,649289925,4350,4350,4350,4350,0
|
|
20240327,121400,649289925,4350,4350,4350,4350,0
|
|
20240327,121300,649289925,4350,4350,4350,4350,0
|
|
20240327,121200,649289925,4350,4350,4350,4350,63
|
|
20240327,121100,649015875,4350,4350,4350,4350,0
|
|
20240327,121000,649015875,4350,4350,4350,4350,0
|
|
20240327,120900,649015875,4350,4350,4350,4350,721
|
|
20240327,120800,645879525,4350,4350,4350,4350,1538
|
|
20240327,120700,639189225,4360,4360,4360,4360,628
|
|
20240327,120600,636451145,4360,4360,4360,4360,500
|
|
20240327,120500,634271145,4360,4360,4360,4360,872
|
|
20240327,120400,630469225,4350,4350,4350,4350,1735
|
|
20240327,120300,622921975,4350,4350,4350,4350,0
|
|
20240327,120200,622921975,4350,4360,4360,4350,76
|
|
20240327,120100,622591265,4360,4355,4360,4355,211
|
|
20240327,120000,621671890,4355,4355,4355,4355,0
|
|
20240327,115900,621671890,4355,4355,4355,4355,0
|
|
20240327,115800,621671890,4355,4355,4355,4355,0
|
|
20240327,115700,621671890,4355,4355,4355,4355,0
|
|
20240327,115600,621671890,4355,4355,4355,4355,0
|
|
20240327,115500,621671890,4355,4355,4355,4355,6
|
|
20240327,115400,621645760,4360,4360,4360,4360,6
|
|
20240327,115300,621619600,4360,4360,4360,4360,0
|
|
20240327,115200,621619600,4360,4360,4360,4360,0
|
|
20240327,115100,621619600,4360,4360,4360,4360,0
|
|
20240327,115000,621619600,4360,4360,4360,4360,1005
|
|
20240327,114900,617237800,4355,4355,4355,4355,3
|
|
20240327,114800,617224735,4345,4345,4345,4345,447
|
|
20240327,114700,615282520,4340,4340,4340,4340,0
|
|
20240327,114600,615282520,4340,4340,4340,4340,5603
|
|
20240327,114500,590965500,4340,4340,4340,4340,16
|
|
20240327,114400,590896060,4340,4340,4340,4340,10
|
|
20240327,114300,590852660,4340,4340,4340,4340,120
|
|
20240327,114200,590331860,4335,4340,4340,4335,453
|
|
20240327,114100,588365845,4345,4350,4350,4345,118
|
|
20240327,114000,587853085,4350,4350,4350,4350,40
|
|
20240327,113900,587679085,4345,4345,4345,4345,0
|
|
20240327,113800,587679085,4345,4345,4345,4345,0
|
|
20240327,113700,587679085,4345,4345,4345,4345,0
|
|
20240327,113600,587679085,4345,4345,4345,4345,0
|
|
20240327,113500,587679085,4345,4345,4345,4345,100
|
|
20240327,113400,587244585,4345,4340,4345,4340,434
|
|
20240327,113300,585360520,4340,4340,4340,4340,0
|
|
20240327,113200,585360520,4340,4340,4340,4340,0
|
|
20240327,113100,585360520,4340,4345,4345,4340,6
|
|
20240327,113000,585334455,4345,4345,4345,4345,0
|
|
20240327,112900,585334455,4345,4345,4345,4345,0
|
|
20240327,112800,585334455,4345,4345,4345,4345,0
|
|
20240327,112700,585334455,4345,4345,4345,4345,45
|
|
20240327,112600,585138930,4355,4350,4355,4350,33
|
|
20240327,112500,584995270,4355,4355,4355,4355,0
|
|
20240327,112400,584995270,4355,4355,4355,4355,20
|
|
20240327,112300,584908170,4360,4360,4360,4360,10
|
|
20240327,112200,584864570,4360,4360,4360,4360,0
|
|
20240327,112100,584864570,4360,4360,4360,4360,21
|
|
20240327,112000,584773010,4360,4360,4360,4360,0
|
|
20240327,111900,584773010,4360,4360,4360,4360,2
|
|
20240327,111800,584764290,4360,4350,4360,4330,1021
|
|
20240327,111700,580341605,4370,4370,4370,4370,0
|
|
20240327,111600,580341605,4370,4370,4370,4370,10
|
|
20240327,111500,580297905,4380,4380,4380,4380,0
|
|
20240327,111400,580297905,4380,4350,4380,4330,1743
|
|
20240327,111300,572712830,4330,4350,4350,4330,13
|
|
20240327,111200,572656340,4350,4330,4350,4330,746
|
|
20240327,111100,569422080,4330,4330,4330,4330,0
|
|
20240327,111000,569422080,4330,4330,4330,4330,0
|
|
20240327,110900,569422080,4330,4330,4330,4325,2817
|
|
20240327,110800,557234435,4330,4330,4330,4330,455
|
|
20240327,110700,555264285,4335,4330,4335,4330,25
|
|
20240327,110600,555155935,4330,4340,4340,4330,5534
|
|
20240327,110500,531175760,4340,4345,4345,4340,831
|
|
20240327,110400,527569210,4340,4340,4340,4335,4201
|
|
20240327,110300,509351300,4340,4340,4340,4340,577
|
|
20240327,110200,506847120,4340,4340,4340,4340,1118
|
|
20240327,110100,501995000,4340,4340,4340,4340,523
|
|
20240327,110000,499725180,4340,4340,4340,4340,31
|
|
20240327,105900,499590640,4345,4345,4345,4345,14
|
|
20240327,105800,499529810,4345,4350,4350,4345,160
|
|
20240327,105700,498834560,4350,4350,4350,4350,0
|
|
20240327,105600,498834560,4350,4350,4350,4350,821
|
|
20240327,105500,495263210,4340,4340,4340,4340,737
|
|
20240327,105400,492064630,4340,4340,4340,4340,300
|
|
20240327,105300,490762630,4340,4340,4340,4340,532
|
|
20240327,105200,488453750,4340,4340,4340,4340,1000
|
|
20240327,105100,484113750,4345,4350,4350,4345,4808
|
|
20240327,105000,463214065,4355,4355,4355,4355,53
|
|
20240327,104900,462983250,4355,4355,4355,4355,500
|
|
20240327,104800,460805750,4355,4355,4355,4355,0
|
|
20240327,104700,460805750,4355,4360,4360,4355,1426
|
|
20240327,104600,454592560,4360,4360,4360,4360,499
|
|
20240327,104500,452416920,4360,4360,4360,4360,0
|
|
20240327,104400,452416920,4360,4360,4360,4360,572
|
|
20240327,104300,449923000,4365,4365,4365,4365,447
|
|
20240327,104200,447971845,4365,4365,4365,4365,0
|
|
20240327,104100,447971845,4365,4365,4365,4365,0
|
|
20240327,104000,447971845,4365,4365,4365,4365,200
|
|
20240327,103900,447098845,4385,4385,4385,4385,0
|
|
20240327,103800,447098845,4385,4385,4385,4385,0
|
|
20240327,103700,447098845,4385,4385,4385,4385,0
|
|
20240327,103600,447098845,4385,4385,4385,4385,13
|
|
20240327,103500,447041840,4390,4385,4390,4385,617
|
|
20240327,103400,444336290,4385,4385,4385,4385,0
|
|
20240327,103300,444336290,4385,4385,4385,4385,50
|
|
20240327,103200,444117040,4385,4385,4385,4385,101
|
|
20240327,103100,443674155,4365,4370,4370,4365,3068
|
|
20240327,103000,430269910,4370,4370,4370,4370,0
|
|
20240327,102900,430269910,4370,4370,4370,4370,8
|
|
20240327,102800,430234950,4370,4370,4370,4370,1
|
|
20240327,102700,430230580,4370,4370,4370,4370,0
|
|
20240327,102600,430230580,4370,4375,4375,4370,1130
|
|
20240327,102500,425292080,4375,4375,4375,4375,128
|
|
20240327,102400,424732080,4375,4375,4375,4375,1541
|
|
20240327,102300,417990205,4395,4395,4395,4395,0
|
|
20240327,102200,417990205,4395,4395,4395,4395,0
|
|
20240327,102100,417990205,4395,4395,4395,4395,0
|
|
20240327,102000,417990205,4395,4395,4395,4395,0
|
|
20240327,101900,417990205,4395,4375,4395,4375,85
|
|
20240327,101800,417618310,4375,4375,4375,4375,205
|
|
20240327,101700,416721435,4395,4395,4395,4395,0
|
|
20240327,101600,416721435,4395,4395,4395,4390,9
|
|
20240327,101500,416681890,4395,4395,4395,4395,1
|
|
20240327,101400,416677495,4380,4380,4380,4380,863
|
|
20240327,101300,412897555,4380,4380,4380,4380,0
|
|
20240327,101200,412897555,4380,4380,4380,4380,33
|
|
20240327,101100,412753015,4380,4380,4380,4380,1
|
|
20240327,101000,412748635,4370,4370,4370,4370,727
|
|
20240327,100900,409571645,4380,4395,4395,4380,283
|
|
20240327,100800,408330725,4395,4395,4395,4395,5
|
|
20240327,100700,408308750,4400,4380,4400,4380,91
|
|
20240327,100600,407910150,4400,4390,4400,4380,501
|
|
20240327,100500,405714660,4405,4390,4405,4390,4
|
|
20240327,100400,405697055,4405,4400,4405,4400,713
|
|
20240327,100300,402559845,4400,4400,4400,4400,129
|
|
20240327,100200,401992245,4400,4395,4400,4380,1156
|
|
20240327,100100,396911115,4380,4395,4395,4380,4010
|
|
20240327,100000,379343745,4400,4395,4400,4395,150
|
|
20240327,095900,378684300,4395,4385,4395,4385,2094
|
|
20240327,095800,369502100,4385,4385,4385,4385,309
|
|
20240327,095700,368147135,4385,4385,4385,4385,5
|
|
20240327,095600,368125210,4355,4390,4390,4355,4422
|
|
20240327,095500,348858075,4395,4395,4395,4395,0
|
|
20240327,095400,348858075,4395,4395,4395,4395,0
|
|
20240327,095300,348858075,4395,4395,4395,4395,41
|
|
20240327,095200,348677880,4395,4380,4395,4365,202
|
|
20240327,095100,347792970,4380,4380,4380,4380,101
|
|
20240327,095000,347350590,4375,4365,4375,4365,418
|
|
20240327,094900,345523045,4360,4360,4360,4360,129
|
|
20240327,094800,344960605,4360,4360,4365,4360,648
|
|
20240327,094700,342135205,4360,4360,4360,4360,104
|
|
20240327,094600,341681765,4365,4365,4365,4365,78
|
|
20240327,094500,341341295,4340,4340,4340,4340,1028
|
|
20240327,094400,336879775,4330,4330,4330,4330,0
|
|
20240327,094300,336879775,4330,4375,4375,4330,3005
|
|
20240327,094200,323817955,4380,4380,4385,4380,1202
|
|
20240327,094100,318553190,4375,4365,4375,4365,1462
|
|
20240327,094000,312165310,4360,4345,4360,4335,4204
|
|
20240327,093900,293916800,4345,4345,4345,4345,0
|
|
20240327,093800,293916800,4345,4345,4345,4345,2050
|
|
20240327,093700,285009550,4355,4345,4355,4345,202
|
|
20240327,093600,284129870,4345,4345,4345,4345,1027
|
|
20240327,093500,279667555,4345,4345,4345,4345,10
|
|
20240327,093400,279624105,4365,4365,4365,4365,0
|
|
20240327,093300,279624105,4365,4365,4365,4365,1
|
|
20240327,093200,279619740,4370,4370,4370,4370,1
|
|
20240327,093100,279615370,4370,4365,4370,4365,1054
|
|
20240327,093000,275014575,4365,4365,4365,4365,1
|
|
20240327,092900,275010210,4365,4365,4365,4365,315
|
|
20240327,092800,273635235,4340,4340,4340,4340,2455
|
|
20240327,092700,262980535,4335,4335,4335,4335,420
|
|
20240327,092600,261159835,4335,4365,4365,4335,105
|
|
20240327,092500,260704395,4335,4340,4340,4335,1436
|
|
20240327,092400,254478920,4340,4340,4340,4340,2557
|
|
20240327,092300,243381540,4340,4350,4350,4340,572
|
|
20240327,092200,240897990,4350,4355,4355,4350,15000
|
|
20240327,092100,175647890,4365,4365,4365,4365,0
|
|
20240327,092000,175647890,4365,4365,4365,4365,268
|
|
20240327,091900,174478070,4350,4350,4350,4350,500
|
|
20240327,091800,172303070,4350,4350,4350,4350,693
|
|
20240327,091700,169288520,4340,4355,4355,4330,7071
|
|
20240327,091600,138647325,4350,4335,4350,4330,2182
|
|
20240327,091500,129159845,4330,4345,4350,4330,3937
|
|
20240327,091400,112100815,4345,4350,4350,4345,113
|
|
20240327,091300,111609325,4355,4355,4355,4355,0
|
|
20240327,091200,111609325,4355,4365,4365,4355,810
|
|
20240327,091100,108078775,4375,4365,4375,4355,11
|
|
20240327,091000,108030720,4375,4375,4375,4375,1
|
|
20240327,090900,108026345,4335,4335,4335,4335,241
|
|
20240327,090800,106981610,4335,4360,4360,4335,17
|
|
20240327,090700,106907595,4360,4365,4365,4330,10549
|
|
20240327,090600,61105965,4365,4370,4370,4365,444
|
|
20240327,090500,59166890,4380,4380,4380,4380,2
|
|
20240327,090400,59158130,4380,4385,4385,4380,5554
|
|
20240327,090300,34829110,4390,4390,4390,4350,5036
|
|
20240327,090200,12888355,4390,4395,4395,4390,838
|
|
20240327,090100,9205655,4380,4380,4380,4380,100
|
|
20240327,090000,8767655,4385,4370,4385,4370,1998
|