628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192500,958262475,4350,4350,4350,4350,5895
|
|
20240328,192400,958262475,4350,4350,4350,4350,0
|
|
20240328,192300,958262475,4350,4350,4350,4350,0
|
|
20240328,192200,958262475,4350,4350,4350,4350,0
|
|
20240328,192100,958262475,4350,4350,4350,4350,0
|
|
20240328,192000,958262475,4350,4350,4350,4350,0
|
|
20240328,191900,958262475,4350,4350,4350,4350,0
|
|
20240328,191800,958262475,4350,4350,4350,4350,0
|
|
20240328,191700,958262475,4350,4350,4350,4350,0
|
|
20240328,191600,958262475,4350,4350,4350,4350,0
|
|
20240328,191500,958262475,4350,4350,4350,4350,0
|
|
20240328,191400,958262475,4350,4350,4350,4350,0
|
|
20240328,191300,958262475,4350,4350,4350,4350,0
|
|
20240328,191200,958262475,4350,4350,4350,4350,0
|
|
20240328,191100,958262475,4350,4350,4350,4350,0
|
|
20240328,191000,958262475,4350,4350,4350,4350,0
|
|
20240328,190900,958262475,4350,4350,4350,4350,0
|
|
20240328,190800,958262475,4350,4350,4350,4350,0
|
|
20240328,190700,958262475,4350,4350,4350,4350,0
|
|
20240328,190600,958262475,4350,4350,4350,4350,0
|
|
20240328,190500,958262475,4350,4350,4350,4350,0
|
|
20240328,190400,958262475,4350,4350,4350,4350,0
|
|
20240328,190300,958262475,4350,4350,4350,4350,0
|
|
20240328,190200,958262475,4350,4350,4350,4350,0
|
|
20240328,190100,958262475,4350,4350,4350,4350,0
|
|
20240328,190000,958262475,4350,4350,4350,4350,0
|
|
20240328,185900,958262475,4350,4350,4350,4350,0
|
|
20240328,185800,958262475,4350,4350,4350,4350,0
|
|
20240328,185700,958262475,4350,4350,4350,4350,0
|
|
20240328,185600,958262475,4350,4350,4350,4350,0
|
|
20240328,185500,958262475,4350,4350,4350,4350,5895
|
|
20240328,185400,958262475,4350,4350,4350,4350,0
|
|
20240328,185300,958262475,4350,4350,4350,4350,0
|
|
20240328,185200,958262475,4350,4350,4350,4350,0
|
|
20240328,185100,958262475,4350,4350,4350,4350,0
|
|
20240328,185000,958262475,4350,4350,4350,4350,0
|
|
20240328,184900,958262475,4350,4350,4350,4350,0
|
|
20240328,184800,958262475,4350,4350,4350,4350,0
|
|
20240328,184700,958262475,4350,4350,4350,4350,0
|
|
20240328,184600,958262475,4350,4350,4350,4350,0
|
|
20240328,184500,958262475,4350,4350,4350,4350,0
|
|
20240328,184400,958262475,4350,4350,4350,4350,0
|
|
20240328,184300,958262475,4350,4350,4350,4350,0
|
|
20240328,184200,958262475,4350,4350,4350,4350,0
|
|
20240328,184100,958262475,4350,4350,4350,4350,0
|
|
20240328,184000,958262475,4350,4350,4350,4350,0
|
|
20240328,183900,958262475,4350,4350,4350,4350,0
|
|
20240328,183800,958262475,4350,4350,4350,4350,0
|
|
20240328,183700,958262475,4350,4350,4350,4350,0
|
|
20240328,183600,958262475,4350,4350,4350,4350,0
|
|
20240328,183500,958262475,4350,4350,4350,4350,0
|
|
20240328,183400,958262475,4350,4350,4350,4350,0
|
|
20240328,183300,958262475,4350,4350,4350,4350,0
|
|
20240328,183200,958262475,4350,4350,4350,4350,0
|
|
20240328,183100,958262475,4350,4350,4350,4350,0
|
|
20240328,183000,958262475,4350,4350,4350,4350,0
|
|
20240328,182900,958262475,4350,4350,4350,4350,0
|
|
20240328,182800,958262475,4350,4350,4350,4350,0
|
|
20240328,182700,958262475,4350,4350,4350,4350,0
|
|
20240328,182600,958262475,4350,4350,4350,4350,0
|
|
20240328,182500,958262475,4350,4350,4350,4350,5895
|
|
20240328,182400,958262475,4350,4350,4350,4350,0
|
|
20240328,182300,958262475,4350,4350,4350,4350,0
|
|
20240328,182200,958262475,4350,4350,4350,4350,0
|
|
20240328,182100,958262475,4350,4350,4350,4350,0
|
|
20240328,182000,958262475,4350,4350,4350,4350,0
|
|
20240328,181900,958262475,4350,4350,4350,4350,0
|
|
20240328,181800,958262475,4350,4350,4350,4350,0
|
|
20240328,181700,958262475,4350,4350,4350,4350,0
|
|
20240328,181600,958262475,4350,4350,4350,4350,0
|
|
20240328,181500,958262475,4350,4350,4350,4350,0
|
|
20240328,181400,958262475,4350,4350,4350,4350,0
|
|
20240328,181300,958262475,4350,4350,4350,4350,0
|
|
20240328,181200,958262475,4350,4350,4350,4350,0
|
|
20240328,181100,958262475,4350,4350,4350,4350,0
|
|
20240328,181000,958262475,4350,4350,4350,4350,0
|
|
20240328,180900,958262475,4350,4350,4350,4350,0
|
|
20240328,180800,958262475,4350,4350,4350,4350,0
|
|
20240328,180700,958262475,4350,4350,4350,4350,0
|
|
20240328,180600,958262475,4350,4350,4350,4350,0
|
|
20240328,180500,958262475,4350,4350,4350,4350,0
|
|
20240328,180400,958262475,4350,4350,4350,4350,0
|
|
20240328,180300,958262475,4350,4350,4350,4350,0
|
|
20240328,180200,958262475,4350,4350,4350,4350,0
|
|
20240328,180100,958262475,4350,4350,4350,4350,0
|
|
20240328,180000,958262475,4350,4350,4350,4350,0
|
|
20240328,175900,958262475,4350,4350,4350,4350,0
|
|
20240328,175800,958262475,4350,4350,4350,4350,0
|
|
20240328,175700,958262475,4350,4350,4350,4350,0
|
|
20240328,175600,958262475,4350,4350,4350,4350,0
|
|
20240328,175500,958262475,4350,4350,4350,4350,5895
|
|
20240328,175400,958262475,4350,4350,4350,4350,0
|
|
20240328,175300,958262475,4350,4350,4350,4350,0
|
|
20240328,175200,958262475,4350,4350,4350,4350,0
|
|
20240328,175100,958262475,4350,4350,4350,4350,0
|
|
20240328,175000,958262475,4350,4350,4350,4350,0
|
|
20240328,174900,958262475,4350,4350,4350,4350,0
|
|
20240328,174800,958262475,4350,4350,4350,4350,0
|
|
20240328,174700,958262475,4350,4350,4350,4350,0
|
|
20240328,174600,958262475,4350,4350,4350,4350,0
|
|
20240328,174500,958262475,4350,4350,4350,4350,0
|
|
20240328,174400,958262475,4350,4350,4350,4350,0
|
|
20240328,174300,958262475,4350,4350,4350,4350,0
|
|
20240328,174200,958262475,4350,4350,4350,4350,0
|
|
20240328,174100,958262475,4350,4350,4350,4350,0
|
|
20240328,174000,958262475,4350,4350,4350,4350,0
|
|
20240328,173900,958262475,4350,4350,4350,4350,0
|
|
20240328,173800,958262475,4350,4350,4350,4350,0
|
|
20240328,173700,958262475,4350,4350,4350,4350,0
|
|
20240328,173600,958262475,4350,4350,4350,4350,0
|
|
20240328,173500,958262475,4350,4350,4350,4350,0
|
|
20240328,173400,958262475,4350,4350,4350,4350,0
|
|
20240328,173300,958262475,4350,4350,4350,4350,0
|
|
20240328,173200,958262475,4350,4350,4350,4350,0
|
|
20240328,173100,958262475,4350,4350,4350,4350,0
|
|
20240328,173000,958262475,4350,4350,4350,4350,0
|
|
20240328,172900,958262475,4350,4350,4350,4350,0
|
|
20240328,172800,958262475,4350,4350,4350,4350,0
|
|
20240328,172700,958262475,4350,4350,4350,4350,0
|
|
20240328,172600,958262475,4350,4350,4350,4350,0
|
|
20240328,172500,958262475,4350,4350,4350,4350,5895
|
|
20240328,172400,958262475,4350,4350,4350,4350,0
|
|
20240328,172300,958262475,4350,4350,4350,4350,0
|
|
20240328,172200,958262475,4350,4350,4350,4350,0
|
|
20240328,172100,958262475,4350,4350,4350,4350,0
|
|
20240328,172000,958262475,4350,4350,4350,4350,0
|
|
20240328,171900,958262475,4350,4350,4350,4350,0
|
|
20240328,171800,958262475,4350,4350,4350,4350,0
|
|
20240328,171700,958262475,4350,4350,4350,4350,0
|
|
20240328,171600,958262475,4350,4350,4350,4350,0
|
|
20240328,171500,958262475,4350,4350,4350,4350,0
|
|
20240328,171400,958262475,4350,4350,4350,4350,0
|
|
20240328,171300,958262475,4350,4350,4350,4350,0
|
|
20240328,171200,958262475,4350,4350,4350,4350,0
|
|
20240328,171100,958262475,4350,4350,4350,4350,0
|
|
20240328,171000,958262475,4350,4350,4350,4350,0
|
|
20240328,170900,958262475,4350,4350,4350,4350,0
|
|
20240328,170800,958262475,4350,4350,4350,4350,0
|
|
20240328,170700,958262475,4350,4350,4350,4350,0
|
|
20240328,170600,958262475,4350,4350,4350,4350,0
|
|
20240328,170500,958262475,4350,4350,4350,4350,0
|
|
20240328,170400,958262475,4350,4350,4350,4350,0
|
|
20240328,170300,958262475,4350,4350,4350,4350,0
|
|
20240328,170200,958262475,4350,4350,4350,4350,0
|
|
20240328,170100,958262475,4350,4350,4350,4350,0
|
|
20240328,170000,958262475,4350,4350,4350,4350,0
|
|
20240328,165900,958262475,4350,4350,4350,4350,0
|
|
20240328,165800,958262475,4350,4350,4350,4350,0
|
|
20240328,165700,958262475,4350,4350,4350,4350,0
|
|
20240328,165600,958262475,4350,4350,4350,4350,0
|
|
20240328,165500,958262475,4350,4350,4350,4350,5895
|
|
20240328,165400,958262475,4350,4350,4350,4350,0
|
|
20240328,165300,958262475,4350,4350,4350,4350,0
|
|
20240328,165200,958262475,4350,4350,4350,4350,0
|
|
20240328,165100,958262475,4350,4350,4350,4350,0
|
|
20240328,165000,958262475,4350,4350,4350,4350,0
|
|
20240328,164900,958262475,4350,4350,4350,4350,0
|
|
20240328,164800,958262475,4350,4350,4350,4350,0
|
|
20240328,164700,958262475,4350,4350,4350,4350,0
|
|
20240328,164600,958262475,4350,4350,4350,4350,0
|
|
20240328,164500,958262475,4350,4350,4350,4350,0
|
|
20240328,164400,958262475,4350,4350,4350,4350,0
|
|
20240328,164300,958262475,4350,4350,4350,4350,0
|
|
20240328,164200,958262475,4350,4350,4350,4350,0
|
|
20240328,164100,958262475,4350,4350,4350,4350,0
|
|
20240328,164000,958262475,4350,4350,4350,4350,0
|
|
20240328,163900,958262475,4350,4350,4350,4350,0
|
|
20240328,163800,958262475,4350,4350,4350,4350,0
|
|
20240328,163700,958262475,4350,4350,4350,4350,0
|
|
20240328,163600,958262475,4350,4350,4350,4350,0
|
|
20240328,163500,958262475,4350,4350,4350,4350,0
|
|
20240328,163400,958262475,4350,4350,4350,4350,0
|
|
20240328,163300,958262475,4350,4350,4350,4350,0
|
|
20240328,163200,958262475,4350,4350,4350,4350,0
|
|
20240328,163100,958262475,4350,4350,4350,4350,0
|
|
20240328,163000,958262475,4350,4350,4350,4350,0
|
|
20240328,162900,958262475,4350,4350,4350,4350,0
|
|
20240328,162800,958262475,4350,4350,4350,4350,0
|
|
20240328,162700,958262475,4350,4350,4350,4350,0
|
|
20240328,162600,958262475,4350,4350,4350,4350,0
|
|
20240328,162500,958262475,4350,4350,4350,4350,5895
|
|
20240328,162400,958262475,4350,4350,4350,4350,0
|
|
20240328,162300,958262475,4350,4350,4350,4350,0
|
|
20240328,162200,958262475,4350,4350,4350,4350,0
|
|
20240328,162100,958262475,4350,4350,4350,4350,0
|
|
20240328,162000,958262475,4350,4350,4350,4350,0
|
|
20240328,161900,958262475,4350,4350,4350,4350,0
|
|
20240328,161800,958262475,4350,4350,4350,4350,0
|
|
20240328,161700,958262475,4350,4350,4350,4350,0
|
|
20240328,161600,958262475,4350,4350,4350,4350,0
|
|
20240328,161500,958262475,4350,4350,4350,4350,0
|
|
20240328,161400,958262475,4350,4350,4350,4350,0
|
|
20240328,161300,958262475,4350,4350,4350,4350,0
|
|
20240328,161200,958262475,4350,4350,4350,4350,0
|
|
20240328,161100,958262475,4350,4350,4350,4350,0
|
|
20240328,161000,958262475,4350,4350,4350,4350,0
|
|
20240328,160900,958262475,4350,4350,4350,4350,0
|
|
20240328,160800,958262475,4350,4350,4350,4350,0
|
|
20240328,160700,958262475,4350,4350,4350,4350,0
|
|
20240328,160600,958262475,4350,4350,4350,4350,0
|
|
20240328,160500,958262475,4350,4350,4350,4350,0
|
|
20240328,160400,958262475,4350,4350,4350,4350,0
|
|
20240328,160300,958262475,4350,4350,4350,4350,0
|
|
20240328,160200,958262475,4350,4350,4350,4350,0
|
|
20240328,160100,958262475,4350,4350,4350,4350,0
|
|
20240328,160000,958262475,4350,4350,4350,4350,0
|
|
20240328,155900,958262475,4350,4350,4350,4350,0
|
|
20240328,155800,958262475,4350,4350,4350,4350,0
|
|
20240328,155700,958262475,4350,4350,4350,4350,0
|
|
20240328,155600,958262475,4350,4350,4350,4350,0
|
|
20240328,155500,958262475,4350,4350,4350,4350,5895
|
|
20240328,155400,958262475,4350,4350,4350,4350,0
|
|
20240328,155300,958262475,4350,4350,4350,4350,0
|
|
20240328,155200,958262475,4350,4350,4350,4350,0
|
|
20240328,155100,958262475,4350,4350,4350,4350,0
|
|
20240328,155000,958262475,4350,4350,4350,4350,0
|
|
20240328,154900,958262475,4350,4350,4350,4350,0
|
|
20240328,154800,958262475,4350,4350,4350,4350,0
|
|
20240328,154700,958262475,4350,4350,4350,4350,0
|
|
20240328,154600,958262475,4350,4350,4350,4350,0
|
|
20240328,154500,958262475,4350,4350,4350,4350,0
|
|
20240328,154400,958262475,4350,4350,4350,4350,0
|
|
20240328,154300,958262475,4350,4350,4350,4350,0
|
|
20240328,154200,958262475,4350,4350,4350,4350,0
|
|
20240328,154100,958262475,4350,4350,4350,4350,0
|
|
20240328,154000,958262475,4350,4350,4350,4350,0
|
|
20240328,153900,958262475,4350,4350,4350,4350,0
|
|
20240328,153800,958262475,4350,4350,4350,4350,0
|
|
20240328,153700,958262475,4350,4350,4350,4350,0
|
|
20240328,153600,958262475,4350,4350,4350,4350,0
|
|
20240328,153500,958262475,4350,4350,4350,4350,0
|
|
20240328,153400,958262475,4350,4350,4350,4350,0
|
|
20240328,153300,958262475,4350,4350,4350,4350,0
|
|
20240328,153200,958262475,4350,4350,4350,4350,0
|
|
20240328,153100,958262475,4350,4350,4350,4350,0
|
|
20240328,153000,958262475,4350,4350,4350,4350,5895
|
|
20240328,152900,932619225,4360,4360,4360,4360,0
|
|
20240328,152800,932619225,4360,4360,4360,4360,0
|
|
20240328,152700,932619225,4360,4360,4360,4360,0
|
|
20240328,152600,932619225,4360,4360,4360,4360,0
|
|
20240328,152500,932619225,4360,4360,4360,4360,0
|
|
20240328,152400,932619225,4360,4360,4360,4360,0
|
|
20240328,152300,932619225,4360,4360,4360,4360,0
|
|
20240328,152200,932619225,4360,4360,4360,4360,0
|
|
20240328,152100,932619225,4360,4360,4360,4360,0
|
|
20240328,152000,932619225,4360,4360,4360,4360,0
|
|
20240328,151900,932619225,4360,4360,4360,4355,1269
|
|
20240328,151800,927091290,4365,4365,4365,4360,1032
|
|
20240328,151700,922590965,4370,4360,4370,4355,2519
|
|
20240328,151600,911619415,4360,4360,4360,4360,102
|
|
20240328,151500,911174695,4360,4370,4370,4355,1267
|
|
20240328,151400,905653985,4370,4370,4375,4365,464
|
|
20240328,151300,903626545,4370,4370,4370,4370,20
|
|
20240328,151200,903539145,4365,4365,4365,4365,369
|
|
20240328,151100,901928460,4370,4370,4370,4370,1
|
|
20240328,151000,901924090,4370,4370,4370,4370,252
|
|
20240328,150900,900822850,4365,4375,4375,4365,2
|
|
20240328,150800,900814110,4365,4365,4365,4365,0
|
|
20240328,150700,900814110,4365,4365,4365,4365,9
|
|
20240328,150600,900774825,4365,4365,4365,4365,0
|
|
20240328,150500,900774825,4365,4370,4370,4365,200
|
|
20240328,150400,899901820,4375,4375,4375,4375,0
|
|
20240328,150300,899901820,4375,4375,4375,4375,20
|
|
20240328,150200,899814320,4375,4375,4385,4375,947
|
|
20240328,150100,895671175,4375,4375,4375,4375,4
|
|
20240328,150000,895653675,4360,4360,4360,4360,59
|
|
20240328,145900,895396435,4370,4370,4370,4370,841
|
|
20240328,145800,891721265,4370,4370,4370,4370,0
|
|
20240328,145700,891721265,4370,4370,4370,4370,0
|
|
20240328,145600,891721265,4370,4360,4370,4360,1100
|
|
20240328,145500,886915265,4360,4360,4360,4360,0
|
|
20240328,145400,886915265,4360,4360,4360,4360,174
|
|
20240328,145300,886156625,4360,4360,4360,4360,0
|
|
20240328,145200,886156625,4360,4360,4360,4360,38
|
|
20240328,145100,885990945,4360,4360,4360,4360,95
|
|
20240328,145000,885576745,4360,4360,4360,4360,30
|
|
20240328,144900,885445945,4360,4360,4360,4360,13
|
|
20240328,144800,885389265,4365,4365,4365,4365,0
|
|
20240328,144700,885389265,4365,4365,4365,4365,0
|
|
20240328,144600,885389265,4365,4365,4365,4365,0
|
|
20240328,144500,885389265,4365,4355,4365,4355,56
|
|
20240328,144400,885144845,4355,4355,4355,4355,11
|
|
20240328,144300,885096940,4355,4350,4355,4350,4412
|
|
20240328,144200,865903345,4355,4355,4355,4355,5871
|
|
20240328,144100,840335140,4360,4365,4365,4360,3166
|
|
20240328,144000,826531340,4365,4360,4365,4360,1059
|
|
20240328,143900,821912805,4360,4365,4365,4360,1031
|
|
20240328,143800,817417190,4365,4365,4365,4365,0
|
|
20240328,143700,817417190,4365,4365,4365,4365,1119
|
|
20240328,143600,812532755,4370,4370,4370,4370,0
|
|
20240328,143500,812532755,4370,4370,4370,4370,322
|
|
20240328,143400,811125615,4375,4375,4375,4375,2
|
|
20240328,143300,811116865,4375,4365,4375,4365,44
|
|
20240328,143200,810924795,4365,4365,4365,4365,0
|
|
20240328,143100,810924795,4365,4365,4365,4365,5
|
|
20240328,143000,810902970,4375,4375,4375,4375,915
|
|
20240328,142900,806899845,4385,4380,4385,4360,14124
|
|
20240328,142800,745191175,4380,4380,4380,4380,0
|
|
20240328,142700,745191175,4380,4380,4380,4380,192
|
|
20240328,142600,744350215,4380,4380,4380,4380,0
|
|
20240328,142500,744350215,4380,4375,4380,4375,552
|
|
20240328,142400,741934705,4375,4375,4375,4375,0
|
|
20240328,142300,741934705,4375,4375,4375,4375,462
|
|
20240328,142200,739913455,4380,4380,4380,4380,0
|
|
20240328,142100,739913455,4380,4370,4380,4370,2350
|
|
20240328,142000,729621605,4380,4380,4380,4380,0
|
|
20240328,141900,729621605,4380,4370,4380,4370,477
|
|
20240328,141800,727536635,4370,4370,4370,4370,0
|
|
20240328,141700,727536635,4370,4370,4370,4370,2
|
|
20240328,141600,727527895,4380,4370,4380,4370,308
|
|
20240328,141500,726181625,4380,4380,4380,4380,0
|
|
20240328,141400,726181625,4380,4380,4380,4370,577
|
|
20240328,141300,723658365,4370,4370,4370,4370,559
|
|
20240328,141200,721215535,4370,4370,4370,4370,0
|
|
20240328,141100,721215535,4370,4370,4370,4370,0
|
|
20240328,141000,721215535,4370,4370,4370,4370,0
|
|
20240328,140900,721215535,4370,4370,4370,4370,0
|
|
20240328,140800,721215535,4370,4370,4370,4370,0
|
|
20240328,140700,721215535,4370,4370,4370,4370,0
|
|
20240328,140600,721215535,4370,4370,4370,4370,11
|
|
20240328,140500,721167465,4370,4370,4370,4370,120
|
|
20240328,140400,720643065,4370,4375,4375,4370,360
|
|
20240328,140300,719068665,4375,4365,4375,4365,278
|
|
20240328,140200,717854415,4365,4365,4365,4365,84
|
|
20240328,140100,717487755,4370,4370,4370,4370,148
|
|
20240328,140000,716840995,4380,4380,4380,4380,0
|
|
20240328,135900,716840995,4380,4365,4380,4365,502
|
|
20240328,135800,714649735,4370,4370,4370,4370,1315
|
|
20240328,135700,708903185,4370,4370,4370,4370,0
|
|
20240328,135600,708903185,4370,4370,4370,4370,0
|
|
20240328,135500,708903185,4370,4370,4370,4370,10
|
|
20240328,135400,708859485,4370,4370,4370,4370,0
|
|
20240328,135300,708859485,4370,4370,4370,4370,0
|
|
20240328,135200,708859485,4370,4370,4370,4365,1127
|
|
20240328,135100,703939495,4370,4370,4380,4370,5882
|
|
20240328,135000,678234635,4385,4385,4385,4385,0
|
|
20240328,134900,678234635,4385,4385,4385,4385,0
|
|
20240328,134800,678234635,4385,4370,4385,4370,571
|
|
20240328,134700,675738300,4375,4375,4375,4375,47
|
|
20240328,134600,675532675,4375,4375,4375,4375,0
|
|
20240328,134500,675532675,4375,4375,4375,4375,10
|
|
20240328,134400,675488925,4375,4375,4385,4375,167
|
|
20240328,134300,674757890,4375,4375,4375,4375,0
|
|
20240328,134200,674757890,4375,4375,4375,4375,1
|
|
20240328,134100,674753515,4375,4375,4375,4375,0
|
|
20240328,134000,674753515,4375,4375,4375,4375,0
|
|
20240328,133900,674753515,4375,4375,4385,4375,1310
|
|
20240328,133800,669021835,4385,4385,4385,4385,45
|
|
20240328,133700,668824510,4385,4380,4385,4380,623
|
|
20240328,133600,666095550,4380,4380,4380,4380,55
|
|
20240328,133500,665854650,4380,4380,4380,4375,99
|
|
20240328,133400,665421280,4370,4370,4370,4370,1111
|
|
20240328,133300,660566210,4380,4380,4380,4380,0
|
|
20240328,133200,660566210,4380,4380,4380,4380,0
|
|
20240328,133100,660566210,4380,4380,4380,4380,50
|
|
20240328,133000,660347210,4370,4370,4370,4370,259
|
|
20240328,132900,659215380,4370,4370,4370,4370,295
|
|
20240328,132800,657926230,4380,4380,4380,4380,0
|
|
20240328,132700,657926230,4380,4380,4380,4380,2
|
|
20240328,132600,657917470,4380,4380,4380,4380,1
|
|
20240328,132500,657913090,4375,4375,4375,4375,0
|
|
20240328,132400,657913090,4375,4375,4375,4375,0
|
|
20240328,132300,657913090,4375,4375,4375,4375,21
|
|
20240328,132200,657821215,4375,4375,4375,4375,197
|
|
20240328,132100,656959340,4380,4380,4380,4380,1
|
|
20240328,132000,656954960,4370,4380,4380,4365,2301
|
|
20240328,131900,646906285,4380,4380,4380,4380,7
|
|
20240328,131800,646875625,4370,4370,4370,4370,200
|
|
20240328,131700,646001625,4370,4370,4370,4370,0
|
|
20240328,131600,646001625,4370,4370,4370,4370,49
|
|
20240328,131500,645787495,4370,4370,4370,4370,264
|
|
20240328,131400,644633815,4370,4370,4370,4370,324
|
|
20240328,131300,643217935,4370,4370,4370,4370,435
|
|
20240328,131200,641316985,4370,4370,4370,4370,20
|
|
20240328,131100,641229585,4370,4370,4370,4370,0
|
|
20240328,131000,641229585,4370,4370,4370,4370,0
|
|
20240328,130900,641229585,4370,4370,4370,4370,1716
|
|
20240328,130800,633730665,4375,4375,4375,4375,20
|
|
20240328,130700,633643165,4375,4375,4375,4375,44
|
|
20240328,130600,633450665,4375,4375,4375,4375,309
|
|
20240328,130500,632098790,4375,4375,4375,4375,0
|
|
20240328,130400,632098790,4375,4375,4375,4375,0
|
|
20240328,130300,632098790,4375,4375,4375,4375,0
|
|
20240328,130200,632098790,4375,4375,4375,4375,50
|
|
20240328,130100,631880040,4375,4380,4380,4375,2667
|
|
20240328,130000,620200495,4375,4375,4375,4375,0
|
|
20240328,125900,620200495,4375,4375,4375,4375,0
|
|
20240328,125800,620200495,4375,4375,4375,4370,925
|
|
20240328,125700,616157400,4370,4370,4370,4370,8
|
|
20240328,125600,616122440,4370,4370,4370,4370,0
|
|
20240328,125500,616122440,4370,4370,4370,4370,119
|
|
20240328,125400,615602410,4370,4370,4370,4370,2035
|
|
20240328,125300,606709460,4370,4375,4390,4370,68
|
|
20240328,125200,606411950,4390,4390,4390,4390,1
|
|
20240328,125100,606407560,4380,4380,4380,4380,62
|
|
20240328,125000,606136000,4390,4370,4390,4370,68
|
|
20240328,124900,605838475,4375,4375,4375,4375,2
|
|
20240328,124800,605829725,4375,4375,4375,4375,80
|
|
20240328,124700,605479725,4375,4370,4375,4370,3109
|
|
20240328,124600,591892675,4370,4380,4380,4370,59
|
|
20240328,124500,591634265,4380,4375,4380,4375,242
|
|
20240328,124400,590575385,4380,4380,4390,4380,10
|
|
20240328,124300,590531525,4390,4385,4390,4385,3
|
|
20240328,124200,590518365,4375,4375,4375,4375,0
|
|
20240328,124100,590518365,4375,4375,4375,4375,594
|
|
20240328,124000,587919615,4375,4380,4380,4375,1630
|
|
20240328,123900,580786580,4385,4385,4385,4385,280
|
|
20240328,123800,579558780,4385,4385,4385,4385,50
|
|
20240328,123700,579339530,4385,4385,4385,4385,123
|
|
20240328,123600,578800175,4375,4380,4390,4375,3164
|
|
20240328,123500,564953860,4390,4390,4390,4390,0
|
|
20240328,123400,564953860,4390,4390,4390,4390,0
|
|
20240328,123300,564953860,4390,4385,4390,4380,1077
|
|
20240328,123200,560235860,4385,4385,4385,4385,246
|
|
20240328,123100,559157150,4385,4390,4390,4385,122
|
|
20240328,123000,558621630,4390,4390,4390,4390,35
|
|
20240328,122900,558467980,4390,4390,4390,4390,252
|
|
20240328,122800,557361700,4395,4395,4395,4395,43
|
|
20240328,122700,557172715,4390,4390,4390,4390,240
|
|
20240328,122600,556119115,4405,4405,4405,4405,26
|
|
20240328,122500,556004585,4405,4390,4405,4390,211
|
|
20240328,122400,555078280,4390,4390,4390,4390,211
|
|
20240328,122300,554151990,4395,4395,4395,4395,34
|
|
20240328,122200,554002560,4395,4395,4395,4395,0
|
|
20240328,122100,554002560,4395,4395,4395,4395,96
|
|
20240328,122000,553580640,4390,4395,4395,4390,1059
|
|
20240328,121900,548927380,4390,4390,4390,4390,0
|
|
20240328,121800,548927380,4390,4390,4390,4390,185
|
|
20240328,121700,548115230,4390,4390,4390,4390,37
|
|
20240328,121600,547952800,4390,4390,4390,4390,34
|
|
20240328,121500,547803540,4390,4390,4390,4390,64
|
|
20240328,121400,547522580,4390,4390,4390,4390,23
|
|
20240328,121300,547421610,4390,4390,4390,4390,106
|
|
20240328,121200,546956270,4390,4390,4390,4390,249
|
|
20240328,121100,545863160,4390,4390,4390,4390,83
|
|
20240328,121000,545498790,4390,4390,4390,4390,29
|
|
20240328,120900,545371480,4385,4385,4385,4385,18
|
|
20240328,120800,545292550,4390,4390,4390,4390,0
|
|
20240328,120700,545292550,4390,4395,4395,4390,117
|
|
20240328,120600,544778790,4395,4395,4395,4395,41
|
|
20240328,120500,544598595,4390,4390,4390,4390,0
|
|
20240328,120400,544598595,4390,4390,4390,4390,305
|
|
20240328,120300,543259645,4380,4380,4380,4375,6252
|
|
20240328,120200,515896570,4390,4390,4390,4390,0
|
|
20240328,120100,515896570,4390,4390,4390,4390,826
|
|
20240328,120000,512270430,4395,4395,4395,4395,14
|
|
20240328,115900,512208900,4395,4395,4395,4390,101
|
|
20240328,115800,511765010,4400,4400,4400,4400,183
|
|
20240328,115700,510959810,4400,4400,4400,4400,43
|
|
20240328,115600,510770610,4400,4400,4400,4400,43
|
|
20240328,115500,510581410,4400,4400,4400,4400,114
|
|
20240328,115400,510079810,4405,4405,4405,4405,79
|
|
20240328,115300,509731815,4405,4405,4405,4405,18
|
|
20240328,115200,509652525,4405,4405,4405,4405,16
|
|
20240328,115100,509582045,4405,4410,4410,4405,278
|
|
20240328,115000,508356480,4410,4410,4410,4410,20
|
|
20240328,114900,508268280,4400,4410,4410,4400,771
|
|
20240328,114800,504875670,4400,4400,4400,4400,516
|
|
20240328,114700,502605270,4400,4400,4400,4400,0
|
|
20240328,114600,502605270,4400,4400,4400,4400,0
|
|
20240328,114500,502605270,4400,4405,4405,4400,1015
|
|
20240328,114400,498139195,4405,4405,4405,4405,137
|
|
20240328,114300,497535710,4405,4405,4405,4405,0
|
|
20240328,114200,497535710,4405,4405,4405,4405,0
|
|
20240328,114100,497535710,4405,4410,4410,4405,173
|
|
20240328,114000,496773280,4405,4405,4405,4405,0
|
|
20240328,113900,496773280,4405,4405,4405,4405,0
|
|
20240328,113800,496773280,4405,4405,4405,4405,139
|
|
20240328,113700,496160985,4405,4405,4405,4405,71
|
|
20240328,113600,495848230,4400,4405,4405,4400,162
|
|
20240328,113500,495134735,4405,4405,4405,4405,0
|
|
20240328,113400,495134735,4405,4405,4405,4405,31
|
|
20240328,113300,494998180,4400,4400,4415,4400,460
|
|
20240328,113200,492974165,4405,4405,4405,4405,568
|
|
20240328,113100,490472125,4415,4415,4415,4415,1
|
|
20240328,113000,490467710,4400,4400,4400,4400,210
|
|
20240328,112900,489543710,4400,4405,4405,4400,616
|
|
20240328,112800,486832730,4405,4405,4405,4405,39
|
|
20240328,112700,486660935,4405,4405,4405,4405,32
|
|
20240328,112600,486519975,4405,4405,4405,4405,105
|
|
20240328,112500,486057450,4415,4415,4415,4415,1
|
|
20240328,112400,486053035,4405,4415,4415,4405,48
|
|
20240328,112300,485841425,4400,4405,4405,4400,237
|
|
20240328,112200,484798540,4405,4405,4405,4405,143
|
|
20240328,112100,484168625,4410,4410,4410,4410,44
|
|
20240328,112000,483974585,4410,4410,4410,4410,45
|
|
20240328,111900,483776135,4410,4415,4415,4410,135
|
|
20240328,111800,483180660,4415,4415,4415,4415,24
|
|
20240328,111700,483074700,4410,4410,4410,4410,0
|
|
20240328,111600,483074700,4410,4410,4410,4410,74
|
|
20240328,111500,482748360,4405,4410,4410,4405,285
|
|
20240328,111400,481492560,4415,4410,4415,4410,33
|
|
20240328,111300,481347020,4415,4410,4415,4410,85
|
|
20240328,111200,480971985,4410,4410,4410,4405,211
|
|
20240328,111100,480042520,4405,4405,4405,4405,148
|
|
20240328,111000,479390580,4405,4405,4405,4405,1
|
|
20240328,110900,479386175,4400,4410,4410,4400,852
|
|
20240328,110800,475633485,4410,4410,4410,4410,135
|
|
20240328,110700,475038135,4420,4410,4420,4410,329
|
|
20240328,110600,473586045,4410,4410,4410,4410,38
|
|
20240328,110500,473418465,4405,4405,4405,4405,209
|
|
20240328,110400,472497820,4405,4410,4410,4405,231
|
|
20240328,110300,471479785,4410,4415,4415,4410,100
|
|
20240328,110200,471038675,4415,4420,4420,4415,325
|
|
20240328,110100,469603760,4420,4410,4420,4410,1866
|
|
20240328,110000,461358160,4410,4420,4420,4410,467
|
|
20240328,105900,459298620,4415,4415,4415,4415,292
|
|
20240328,105800,458009440,4415,4410,4415,4410,91
|
|
20240328,105700,457607745,4405,4410,4410,4405,272
|
|
20240328,105600,456409270,4410,4410,4410,4410,50
|
|
20240328,105500,456188770,4410,4410,4410,4410,101
|
|
20240328,105400,455743360,4410,4405,4410,4405,700
|
|
20240328,105300,452659610,4405,4405,4405,4405,26
|
|
20240328,105200,452545080,4405,4405,4405,4405,6
|
|
20240328,105100,452518650,4400,4390,4400,4390,143
|
|
20240328,105000,451889850,4390,4400,4400,4390,1173
|
|
20240328,104900,446730990,4395,4380,4395,4370,2961
|
|
20240328,104800,433772085,4370,4375,4375,4370,3600
|
|
20240328,104700,418039760,4375,4395,4395,4375,1761
|
|
20240328,104600,410326170,4400,4390,4400,4390,78
|
|
20240328,104500,409983225,4385,4385,4385,4385,0
|
|
20240328,104400,409983225,4385,4385,4385,4385,40
|
|
20240328,104300,409807825,4385,4390,4390,4385,615
|
|
20240328,104200,407109050,4400,4400,4400,4400,0
|
|
20240328,104100,407109050,4400,4385,4400,4385,33
|
|
20240328,104000,406964000,4395,4390,4395,4390,150
|
|
20240328,103900,406305450,4390,4390,4390,4390,85
|
|
20240328,103800,405932300,4385,4390,4390,4385,207
|
|
20240328,103700,405023680,4390,4390,4390,4390,0
|
|
20240328,103600,405023680,4390,4390,4390,4390,183
|
|
20240328,103500,404220310,4390,4390,4390,4390,26
|
|
20240328,103400,404106170,4390,4390,4390,4390,63
|
|
20240328,103300,403829600,4390,4390,4390,4390,70
|
|
20240328,103200,403522300,4390,4390,4390,4390,266
|
|
20240328,103100,402354560,4390,4390,4390,4390,9
|
|
20240328,103000,402315050,4395,4395,4395,4395,79
|
|
20240328,102900,401967845,4395,4395,4395,4395,124
|
|
20240328,102800,401422865,4400,4400,4400,4400,131
|
|
20240328,102700,400846465,4400,4390,4400,4390,103
|
|
20240328,102600,400393365,4395,4400,4400,4395,54
|
|
20240328,102500,400156000,4405,4390,4405,4390,238
|
|
20240328,102400,399110745,4390,4385,4390,4385,2174
|
|
20240328,102300,389572775,4385,4385,4385,4385,478
|
|
20240328,102200,387476745,4385,4375,4385,4375,124
|
|
20240328,102100,386934235,4375,4375,4375,4375,26
|
|
20240328,102000,386820485,4365,4375,4375,4365,31
|
|
20240328,101900,386685160,4360,4370,4370,4360,2542
|
|
20240328,101800,375590460,4370,4375,4375,4370,599
|
|
20240328,101700,372971750,4375,4375,4375,4375,101
|
|
20240328,101600,372529875,4375,4375,4375,4370,1263
|
|
20240328,101500,367005525,4375,4370,4375,4370,201
|
|
20240328,101400,366127150,4375,4375,4375,4365,1546
|
|
20240328,101300,359372640,4375,4375,4375,4375,33
|
|
20240328,101200,359228265,4365,4365,4365,4365,500
|
|
20240328,101100,357045765,4365,4375,4375,4365,1278
|
|
20240328,101000,351466100,4375,4370,4375,4370,1503
|
|
20240328,100900,344897855,4370,4375,4375,4370,693
|
|
20240328,100800,341868480,4380,4380,4385,4370,3918
|
|
20240328,100700,324715925,4385,4400,4400,4385,5887
|
|
20240328,100600,298899595,4400,4400,4400,4400,201
|
|
20240328,100500,298015195,4400,4400,4400,4400,50
|
|
20240328,100400,297795195,4395,4390,4400,4390,435
|
|
20240328,100300,295884465,4390,4400,4400,4390,1418
|
|
20240328,100200,289647355,4385,4400,4400,4385,380
|
|
20240328,100100,287981030,4385,4405,4405,4385,3445
|
|
20240328,100000,272859940,4400,4415,4415,4395,9713
|
|
20240328,095900,230129390,4405,4415,4415,4405,35
|
|
20240328,095800,229975140,4415,4415,4415,4415,2
|
|
20240328,095700,229966310,4415,4415,4415,4415,18
|
|
20240328,095600,229886840,4400,4405,4405,4400,1030
|
|
20240328,095500,225353855,4405,4415,4415,4405,207
|
|
20240328,095400,224441980,4415,4410,4415,4405,132
|
|
20240328,095300,223860375,4410,4410,4415,4410,390
|
|
20240328,095200,222140470,4415,4415,4415,4415,114
|
|
20240328,095100,221637160,4405,4410,4410,4405,1491
|
|
20240328,095000,215069295,4415,4415,4415,4405,1544
|
|
20240328,094900,208263945,4410,4415,4415,4410,2430
|
|
20240328,094800,197537645,4415,4415,4415,4415,3
|
|
20240328,094700,197524400,4405,4420,4420,4405,429
|
|
20240328,094600,195631500,4420,4420,4420,4410,771
|
|
20240328,094500,192229125,4425,4440,4440,4425,6
|
|
20240328,094400,192202545,4440,4440,4440,4440,11
|
|
20240328,094300,192153705,4425,4425,4425,4425,217
|
|
20240328,094200,191193480,4425,4415,4425,4415,211
|
|
20240328,094100,190261905,4410,4425,4425,4410,1236
|
|
20240328,094000,184806620,4425,4425,4425,4400,10521
|
|
20240328,093900,138448410,4430,4430,4430,4430,304
|
|
20240328,093800,137101690,4430,4440,4440,4430,115
|
|
20240328,093700,136591150,4440,4435,4440,4435,284
|
|
20240328,093600,135330690,4440,4435,4440,4435,1501
|
|
20240328,093500,128673750,4435,4430,4435,4415,3308
|
|
20240328,093400,114055365,4430,4430,4430,4430,4
|
|
20240328,093300,114037645,4420,4420,4420,4420,1177
|
|
20240328,093200,108835305,4430,4430,4435,4430,117
|
|
20240328,093100,108316990,4435,4435,4435,4435,8
|
|
20240328,093000,108281510,4435,4430,4435,4430,5196
|
|
20240328,092900,85258360,4430,4420,4430,4420,16
|
|
20240328,092800,85187630,4430,4420,4430,4420,554
|
|
20240328,092700,82737440,4420,4420,4420,4415,312
|
|
20240328,092600,81359690,4430,4430,4430,4425,1481
|
|
20240328,092500,74806010,4430,4425,4430,4425,503
|
|
20240328,092400,72580220,4420,4425,4425,4420,309
|
|
20240328,092300,71214180,4435,4435,4435,4435,2
|
|
20240328,092200,71205310,4430,4410,4430,4410,267
|
|
20240328,092100,70023860,4430,4410,4430,4410,543
|
|
20240328,092000,67629210,4405,4410,4410,4405,600
|
|
20240328,091900,64984260,4405,4415,4420,4405,1763
|
|
20240328,091800,57211535,4410,4410,4410,4410,310
|
|
20240328,091700,55844435,4410,4420,4420,4405,2089
|
|
20240328,091600,46628540,4415,4430,4430,4415,618
|
|
20240328,091500,43896875,4435,4435,4435,4420,264
|
|
20240328,091400,42729430,4435,4430,4435,4430,11
|
|
20240328,091300,42680670,4430,4430,4430,4430,4
|
|
20240328,091200,42662950,4420,4420,4420,4420,0
|
|
20240328,091100,42662950,4420,4420,4420,4420,1
|
|
20240328,091000,42658530,4440,4445,4445,4440,4
|
|
20240328,090900,42640765,4430,4435,4435,4420,699
|
|
20240328,090800,39545225,4440,4445,4445,4440,1152
|
|
20240328,090700,34430230,4435,4440,4445,4435,457
|
|
20240328,090600,32400890,4440,4430,4440,4410,558
|
|
20240328,090500,29938480,4440,4445,4445,4400,1940
|
|
20240328,090400,21382715,4445,4435,4445,4425,934
|
|
20240328,090300,17246095,4450,4450,4450,4440,364
|
|
20240328,090200,15627975,4450,4455,4455,4430,1315
|
|
20240328,090100,9788875,4435,4430,4435,4430,366
|
|
20240328,090000,8166785,4465,4425,4465,4420,1845
|