632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,192800,1759878545,2860,2860,2860,2860,0
|
|
20240328,192700,1759878545,2860,2860,2860,2860,0
|
|
20240328,192600,1759878545,2860,2860,2860,2860,0
|
|
20240328,192500,1759878545,2860,2860,2860,2860,0
|
|
20240328,192400,1759878545,2860,2860,2860,2860,0
|
|
20240328,192300,1759878545,2860,2860,2860,2860,0
|
|
20240328,192200,1759878545,2860,2860,2860,2860,0
|
|
20240328,192100,1759878545,2860,2860,2860,2860,0
|
|
20240328,192000,1759878545,2860,2860,2860,2860,0
|
|
20240328,191900,1759878545,2860,2860,2860,2860,0
|
|
20240328,191800,1759878545,2860,2860,2860,2860,0
|
|
20240328,191700,1759878545,2860,2860,2860,2860,0
|
|
20240328,191600,1759878545,2860,2860,2860,2860,0
|
|
20240328,191500,1759878545,2860,2860,2860,2860,0
|
|
20240328,191400,1759878545,2860,2860,2860,2860,0
|
|
20240328,191300,1759878545,2860,2860,2860,2860,0
|
|
20240328,191200,1759878545,2860,2860,2860,2860,0
|
|
20240328,191100,1759878545,2860,2860,2860,2860,0
|
|
20240328,191000,1759878545,2860,2860,2860,2860,0
|
|
20240328,190900,1759878545,2860,2860,2860,2860,0
|
|
20240328,190800,1759878545,2860,2860,2860,2860,0
|
|
20240328,190700,1759878545,2860,2860,2860,2860,0
|
|
20240328,190600,1759878545,2860,2860,2860,2860,0
|
|
20240328,190500,1759878545,2860,2860,2860,2860,0
|
|
20240328,190400,1759878545,2860,2860,2860,2860,0
|
|
20240328,190300,1759878545,2860,2860,2860,2860,0
|
|
20240328,190200,1759878545,2860,2860,2860,2860,0
|
|
20240328,190100,1759878545,2860,2860,2860,2860,0
|
|
20240328,190000,1759878545,2860,2860,2860,2860,0
|
|
20240328,185900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,185800,1759878545,2860,2860,2860,2860,0
|
|
20240328,185700,1759878545,2860,2860,2860,2860,0
|
|
20240328,185600,1759878545,2860,2860,2860,2860,0
|
|
20240328,185500,1759878545,2860,2860,2860,2860,0
|
|
20240328,185400,1759878545,2860,2860,2860,2860,0
|
|
20240328,185300,1759878545,2860,2860,2860,2860,0
|
|
20240328,185200,1759878545,2860,2860,2860,2860,0
|
|
20240328,185100,1759878545,2860,2860,2860,2860,0
|
|
20240328,185000,1759878545,2860,2860,2860,2860,0
|
|
20240328,184900,1759878545,2860,2860,2860,2860,0
|
|
20240328,184800,1759878545,2860,2860,2860,2860,0
|
|
20240328,184700,1759878545,2860,2860,2860,2860,0
|
|
20240328,184600,1759878545,2860,2860,2860,2860,0
|
|
20240328,184500,1759878545,2860,2860,2860,2860,0
|
|
20240328,184400,1759878545,2860,2860,2860,2860,0
|
|
20240328,184300,1759878545,2860,2860,2860,2860,0
|
|
20240328,184200,1759878545,2860,2860,2860,2860,0
|
|
20240328,184100,1759878545,2860,2860,2860,2860,0
|
|
20240328,184000,1759878545,2860,2860,2860,2860,0
|
|
20240328,183900,1759878545,2860,2860,2860,2860,0
|
|
20240328,183800,1759878545,2860,2860,2860,2860,0
|
|
20240328,183700,1759878545,2860,2860,2860,2860,0
|
|
20240328,183600,1759878545,2860,2860,2860,2860,0
|
|
20240328,183500,1759878545,2860,2860,2860,2860,0
|
|
20240328,183400,1759878545,2860,2860,2860,2860,0
|
|
20240328,183300,1759878545,2860,2860,2860,2860,0
|
|
20240328,183200,1759878545,2860,2860,2860,2860,0
|
|
20240328,183100,1759878545,2860,2860,2860,2860,0
|
|
20240328,183000,1759878545,2860,2860,2860,2860,0
|
|
20240328,182900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,182800,1759878545,2860,2860,2860,2860,0
|
|
20240328,182700,1759878545,2860,2860,2860,2860,0
|
|
20240328,182600,1759878545,2860,2860,2860,2860,0
|
|
20240328,182500,1759878545,2860,2860,2860,2860,0
|
|
20240328,182400,1759878545,2860,2860,2860,2860,0
|
|
20240328,182300,1759878545,2860,2860,2860,2860,0
|
|
20240328,182200,1759878545,2860,2860,2860,2860,0
|
|
20240328,182100,1759878545,2860,2860,2860,2860,0
|
|
20240328,182000,1759878545,2860,2860,2860,2860,0
|
|
20240328,181900,1759878545,2860,2860,2860,2860,0
|
|
20240328,181800,1759878545,2860,2860,2860,2860,0
|
|
20240328,181700,1759878545,2860,2860,2860,2860,0
|
|
20240328,181600,1759878545,2860,2860,2860,2860,0
|
|
20240328,181500,1759878545,2860,2860,2860,2860,0
|
|
20240328,181400,1759878545,2860,2860,2860,2860,0
|
|
20240328,181300,1759878545,2860,2860,2860,2860,0
|
|
20240328,181200,1759878545,2860,2860,2860,2860,0
|
|
20240328,181100,1759878545,2860,2860,2860,2860,0
|
|
20240328,181000,1759878545,2860,2860,2860,2860,0
|
|
20240328,180900,1759878545,2860,2860,2860,2860,0
|
|
20240328,180800,1759878545,2860,2860,2860,2860,0
|
|
20240328,180700,1759878545,2860,2860,2860,2860,0
|
|
20240328,180600,1759878545,2860,2860,2860,2860,0
|
|
20240328,180500,1759878545,2860,2860,2860,2860,0
|
|
20240328,180400,1759878545,2860,2860,2860,2860,0
|
|
20240328,180300,1759878545,2860,2860,2860,2860,0
|
|
20240328,180200,1759878545,2860,2860,2860,2860,0
|
|
20240328,180100,1759878545,2860,2860,2860,2860,0
|
|
20240328,180000,1759878545,2860,2860,2860,2860,0
|
|
20240328,175900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,175800,1759878545,2860,2860,2860,2860,0
|
|
20240328,175700,1759878545,2860,2860,2860,2860,0
|
|
20240328,175600,1759878545,2860,2860,2860,2860,0
|
|
20240328,175500,1759878545,2860,2860,2860,2860,0
|
|
20240328,175400,1759878545,2860,2860,2860,2860,0
|
|
20240328,175300,1759878545,2860,2860,2860,2860,0
|
|
20240328,175200,1759878545,2860,2860,2860,2860,0
|
|
20240328,175100,1759878545,2860,2860,2860,2860,0
|
|
20240328,175000,1759878545,2860,2860,2860,2860,0
|
|
20240328,174900,1759878545,2860,2860,2860,2860,0
|
|
20240328,174800,1759878545,2860,2860,2860,2860,0
|
|
20240328,174700,1759878545,2860,2860,2860,2860,0
|
|
20240328,174600,1759878545,2860,2860,2860,2860,0
|
|
20240328,174500,1759878545,2860,2860,2860,2860,0
|
|
20240328,174400,1759878545,2860,2860,2860,2860,0
|
|
20240328,174300,1759878545,2860,2860,2860,2860,0
|
|
20240328,174200,1759878545,2860,2860,2860,2860,0
|
|
20240328,174100,1759878545,2860,2860,2860,2860,0
|
|
20240328,174000,1759878545,2860,2860,2860,2860,0
|
|
20240328,173900,1759878545,2860,2860,2860,2860,0
|
|
20240328,173800,1759878545,2860,2860,2860,2860,0
|
|
20240328,173700,1759878545,2860,2860,2860,2860,0
|
|
20240328,173600,1759878545,2860,2860,2860,2860,0
|
|
20240328,173500,1759878545,2860,2860,2860,2860,0
|
|
20240328,173400,1759878545,2860,2860,2860,2860,0
|
|
20240328,173300,1759878545,2860,2860,2860,2860,0
|
|
20240328,173200,1759878545,2860,2860,2860,2860,0
|
|
20240328,173100,1759878545,2860,2860,2860,2860,0
|
|
20240328,173000,1759878545,2860,2860,2860,2860,0
|
|
20240328,172900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,172800,1759878545,2860,2860,2860,2860,0
|
|
20240328,172700,1759878545,2860,2860,2860,2860,0
|
|
20240328,172600,1759878545,2860,2860,2860,2860,0
|
|
20240328,172500,1759878545,2860,2860,2860,2860,0
|
|
20240328,172400,1759878545,2860,2860,2860,2860,0
|
|
20240328,172300,1759878545,2860,2860,2860,2860,0
|
|
20240328,172200,1759878545,2860,2860,2860,2860,0
|
|
20240328,172100,1759878545,2860,2860,2860,2860,0
|
|
20240328,172000,1759878545,2860,2860,2860,2860,0
|
|
20240328,171900,1759878545,2860,2860,2860,2860,0
|
|
20240328,171800,1759878545,2860,2860,2860,2860,0
|
|
20240328,171700,1759878545,2860,2860,2860,2860,0
|
|
20240328,171600,1759878545,2860,2860,2860,2860,0
|
|
20240328,171500,1759878545,2860,2860,2860,2860,0
|
|
20240328,171400,1759878545,2860,2860,2860,2860,0
|
|
20240328,171300,1759878545,2860,2860,2860,2860,0
|
|
20240328,171200,1759878545,2860,2860,2860,2860,0
|
|
20240328,171100,1759878545,2860,2860,2860,2860,0
|
|
20240328,171000,1759878545,2860,2860,2860,2860,0
|
|
20240328,170900,1759878545,2860,2860,2860,2860,0
|
|
20240328,170800,1759878545,2860,2860,2860,2860,0
|
|
20240328,170700,1759878545,2860,2860,2860,2860,0
|
|
20240328,170600,1759878545,2860,2860,2860,2860,0
|
|
20240328,170500,1759878545,2860,2860,2860,2860,0
|
|
20240328,170400,1759878545,2860,2860,2860,2860,0
|
|
20240328,170300,1759878545,2860,2860,2860,2860,0
|
|
20240328,170200,1759878545,2860,2860,2860,2860,0
|
|
20240328,170100,1759878545,2860,2860,2860,2860,0
|
|
20240328,170000,1759878545,2860,2860,2860,2860,0
|
|
20240328,165900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,165800,1759878545,2860,2860,2860,2860,0
|
|
20240328,165700,1759878545,2860,2860,2860,2860,0
|
|
20240328,165600,1759878545,2860,2860,2860,2860,0
|
|
20240328,165500,1759878545,2860,2860,2860,2860,0
|
|
20240328,165400,1759878545,2860,2860,2860,2860,0
|
|
20240328,165300,1759878545,2860,2860,2860,2860,0
|
|
20240328,165200,1759878545,2860,2860,2860,2860,0
|
|
20240328,165100,1759878545,2860,2860,2860,2860,0
|
|
20240328,165000,1759878545,2860,2860,2860,2860,0
|
|
20240328,164900,1759878545,2860,2860,2860,2860,0
|
|
20240328,164800,1759878545,2860,2860,2860,2860,0
|
|
20240328,164700,1759878545,2860,2860,2860,2860,0
|
|
20240328,164600,1759878545,2860,2860,2860,2860,0
|
|
20240328,164500,1759878545,2860,2860,2860,2860,0
|
|
20240328,164400,1759878545,2860,2860,2860,2860,0
|
|
20240328,164300,1759878545,2860,2860,2860,2860,0
|
|
20240328,164200,1759878545,2860,2860,2860,2860,0
|
|
20240328,164100,1759878545,2860,2860,2860,2860,0
|
|
20240328,164000,1759878545,2860,2860,2860,2860,0
|
|
20240328,163900,1759878545,2860,2860,2860,2860,0
|
|
20240328,163800,1759878545,2860,2860,2860,2860,0
|
|
20240328,163700,1759878545,2860,2860,2860,2860,0
|
|
20240328,163600,1759878545,2860,2860,2860,2860,0
|
|
20240328,163500,1759878545,2860,2860,2860,2860,0
|
|
20240328,163400,1759878545,2860,2860,2860,2860,0
|
|
20240328,163300,1759878545,2860,2860,2860,2860,0
|
|
20240328,163200,1759878545,2860,2860,2860,2860,0
|
|
20240328,163100,1759878545,2860,2860,2860,2860,0
|
|
20240328,163000,1759878545,2860,2860,2860,2860,0
|
|
20240328,162900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,162800,1759878545,2860,2860,2860,2860,0
|
|
20240328,162700,1759878545,2860,2860,2860,2860,0
|
|
20240328,162600,1759878545,2860,2860,2860,2860,0
|
|
20240328,162500,1759878545,2860,2860,2860,2860,0
|
|
20240328,162400,1759878545,2860,2860,2860,2860,0
|
|
20240328,162300,1759878545,2860,2860,2860,2860,0
|
|
20240328,162200,1759878545,2860,2860,2860,2860,0
|
|
20240328,162100,1759878545,2860,2860,2860,2860,0
|
|
20240328,162000,1759878545,2860,2860,2860,2860,0
|
|
20240328,161900,1759878545,2860,2860,2860,2860,0
|
|
20240328,161800,1759878545,2860,2860,2860,2860,0
|
|
20240328,161700,1759878545,2860,2860,2860,2860,0
|
|
20240328,161600,1759878545,2860,2860,2860,2860,0
|
|
20240328,161500,1759878545,2860,2860,2860,2860,0
|
|
20240328,161400,1759878545,2860,2860,2860,2860,0
|
|
20240328,161300,1759878545,2860,2860,2860,2860,0
|
|
20240328,161200,1759878545,2860,2860,2860,2860,0
|
|
20240328,161100,1759878545,2860,2860,2860,2860,0
|
|
20240328,161000,1759878545,2860,2860,2860,2860,0
|
|
20240328,160900,1759878545,2860,2860,2860,2860,0
|
|
20240328,160800,1759878545,2860,2860,2860,2860,0
|
|
20240328,160700,1759878545,2860,2860,2860,2860,0
|
|
20240328,160600,1759878545,2860,2860,2860,2860,0
|
|
20240328,160500,1759878545,2860,2860,2860,2860,0
|
|
20240328,160400,1759878545,2860,2860,2860,2860,0
|
|
20240328,160300,1759878545,2860,2860,2860,2860,0
|
|
20240328,160200,1759878545,2860,2860,2860,2860,0
|
|
20240328,160100,1759878545,2860,2860,2860,2860,0
|
|
20240328,160000,1759878545,2860,2860,2860,2860,0
|
|
20240328,155900,1759878545,2860,2860,2860,2860,12900
|
|
20240328,155800,1759878545,2860,2860,2860,2860,0
|
|
20240328,155700,1759878545,2860,2860,2860,2860,0
|
|
20240328,155600,1759878545,2860,2860,2860,2860,0
|
|
20240328,155500,1759878545,2860,2860,2860,2860,0
|
|
20240328,155400,1759878545,2860,2860,2860,2860,0
|
|
20240328,155300,1759878545,2860,2860,2860,2860,0
|
|
20240328,155200,1759878545,2860,2860,2860,2860,0
|
|
20240328,155100,1759878545,2860,2860,2860,2860,0
|
|
20240328,155000,1759878545,2860,2860,2860,2860,0
|
|
20240328,154900,1759878545,2860,2860,2860,2860,0
|
|
20240328,154800,1759878545,2860,2860,2860,2860,0
|
|
20240328,154700,1759878545,2860,2860,2860,2860,0
|
|
20240328,154600,1759878545,2860,2860,2860,2860,0
|
|
20240328,154500,1759878545,2860,2860,2860,2860,0
|
|
20240328,154400,1759878545,2860,2860,2860,2860,0
|
|
20240328,154300,1759878545,2860,2860,2860,2860,0
|
|
20240328,154200,1759878545,2860,2860,2860,2860,0
|
|
20240328,154100,1759878545,2860,2860,2860,2860,0
|
|
20240328,154000,1759878545,2860,2860,2860,2860,0
|
|
20240328,153900,1759878545,2860,2860,2860,2860,0
|
|
20240328,153800,1759878545,2860,2860,2860,2860,0
|
|
20240328,153700,1759878545,2860,2860,2860,2860,0
|
|
20240328,153600,1759878545,2860,2860,2860,2860,0
|
|
20240328,153500,1759878545,2860,2860,2860,2860,0
|
|
20240328,153400,1759878545,2860,2860,2860,2860,0
|
|
20240328,153300,1759878545,2860,2860,2860,2860,0
|
|
20240328,153200,1759878545,2860,2860,2860,2860,0
|
|
20240328,153100,1759878545,2860,2860,2860,2860,0
|
|
20240328,153000,1759878545,2860,2860,2860,2860,12900
|
|
20240328,152900,1722984545,2855,2855,2855,2855,0
|
|
20240328,152800,1722984545,2855,2855,2855,2855,0
|
|
20240328,152700,1722984545,2855,2855,2855,2855,0
|
|
20240328,152600,1722984545,2855,2855,2855,2855,0
|
|
20240328,152500,1722984545,2855,2855,2855,2855,0
|
|
20240328,152400,1722984545,2855,2855,2855,2855,0
|
|
20240328,152300,1722984545,2855,2855,2855,2855,0
|
|
20240328,152200,1722984545,2855,2855,2855,2855,0
|
|
20240328,152100,1722984545,2855,2855,2855,2855,0
|
|
20240328,152000,1722984545,2855,2855,2855,2855,0
|
|
20240328,151900,1722984545,2855,2855,2860,2855,1270
|
|
20240328,151800,1719358690,2855,2855,2855,2855,1917
|
|
20240328,151700,1713885655,2850,2850,2850,2850,40
|
|
20240328,151600,1713771655,2850,2845,2855,2845,1297
|
|
20240328,151500,1710077400,2845,2850,2850,2845,2269
|
|
20240328,151400,1703610770,2855,2850,2855,2850,3119
|
|
20240328,151300,1694721615,2855,2850,2855,2850,21
|
|
20240328,151200,1694661760,2855,2855,2855,2855,301
|
|
20240328,151100,1693802405,2855,2845,2855,2840,3003
|
|
20240328,151000,1685258865,2840,2845,2845,2840,30
|
|
20240328,150900,1685173615,2845,2845,2845,2845,47
|
|
20240328,150800,1685039900,2845,2845,2845,2845,70
|
|
20240328,150700,1684840750,2845,2845,2845,2845,1547
|
|
20240328,150600,1680439535,2840,2845,2845,2840,904
|
|
20240328,150500,1677867750,2850,2850,2850,2850,576
|
|
20240328,150400,1676226150,2850,2850,2850,2850,22
|
|
20240328,150300,1676163450,2840,2845,2845,2840,2190
|
|
20240328,150200,1669933100,2845,2840,2845,2835,107
|
|
20240328,150100,1669629220,2840,2840,2840,2840,174
|
|
20240328,150000,1669135060,2845,2845,2845,2845,0
|
|
20240328,145900,1669135060,2845,2845,2845,2845,0
|
|
20240328,145800,1669135060,2845,2840,2845,2835,2675
|
|
20240328,145700,1661539650,2840,2845,2845,2840,31
|
|
20240328,145600,1661451540,2845,2845,2845,2840,16
|
|
20240328,145500,1661406070,2845,2845,2845,2845,561
|
|
20240328,145400,1659810025,2850,2850,2850,2850,21
|
|
20240328,145300,1659750175,2845,2850,2850,2845,1022
|
|
20240328,145200,1656842555,2850,2850,2850,2845,686
|
|
20240328,145100,1654890870,2850,2850,2850,2850,2
|
|
20240328,145000,1654885170,2850,2845,2850,2845,204
|
|
20240328,144900,1654304785,2845,2840,2845,2840,2345
|
|
20240328,144800,1647644485,2850,2845,2850,2840,1001
|
|
20240328,144700,1644797615,2850,2850,2850,2850,17
|
|
20240328,144600,1644749165,2850,2850,2850,2850,0
|
|
20240328,144500,1644749165,2850,2850,2850,2850,20
|
|
20240328,144400,1644692165,2855,2855,2855,2855,800
|
|
20240328,144300,1642408165,2855,2855,2855,2855,0
|
|
20240328,144200,1642408165,2855,2845,2855,2845,1069
|
|
20240328,144100,1639366850,2845,2845,2845,2845,0
|
|
20240328,144000,1639366850,2845,2845,2845,2845,100
|
|
20240328,143900,1639082350,2850,2850,2855,2850,1252
|
|
20240328,143800,1635513985,2855,2855,2855,2855,0
|
|
20240328,143700,1635513985,2855,2855,2855,2855,0
|
|
20240328,143600,1635513985,2855,2855,2855,2855,762
|
|
20240328,143500,1633338475,2855,2855,2855,2855,0
|
|
20240328,143400,1633338475,2855,2855,2855,2855,1000
|
|
20240328,143300,1630483475,2855,2855,2855,2855,1000
|
|
20240328,143200,1627628475,2860,2860,2860,2860,0
|
|
20240328,143100,1627628475,2860,2860,2860,2860,18
|
|
20240328,143000,1627576995,2860,2860,2860,2860,0
|
|
20240328,142900,1627576995,2860,2860,2860,2860,414
|
|
20240328,142800,1626392955,2860,2860,2860,2860,85
|
|
20240328,142700,1626149855,2860,2860,2860,2860,1
|
|
20240328,142600,1626146995,2850,2850,2850,2850,0
|
|
20240328,142500,1626146995,2850,2850,2850,2850,2
|
|
20240328,142400,1626141295,2855,2855,2855,2855,1
|
|
20240328,142300,1626138440,2860,2860,2860,2860,0
|
|
20240328,142200,1626138440,2860,2860,2860,2860,0
|
|
20240328,142100,1626138440,2860,2850,2860,2850,1001
|
|
20240328,142000,1623285580,2860,2855,2860,2855,1400
|
|
20240328,141900,1619283580,2855,2855,2855,2855,83
|
|
20240328,141800,1619046615,2865,2865,2865,2865,0
|
|
20240328,141700,1619046615,2865,2865,2865,2865,69
|
|
20240328,141600,1618848930,2865,2860,2865,2855,1102
|
|
20240328,141500,1615701225,2865,2865,2865,2865,0
|
|
20240328,141400,1615701225,2865,2865,2865,2865,0
|
|
20240328,141300,1615701225,2865,2865,2865,2865,0
|
|
20240328,141200,1615701225,2865,2865,2865,2865,0
|
|
20240328,141100,1615701225,2865,2855,2865,2850,705
|
|
20240328,141000,1613691910,2855,2855,2855,2855,0
|
|
20240328,140900,1613691910,2855,2855,2855,2855,5
|
|
20240328,140800,1613677635,2865,2860,2865,2860,36
|
|
20240328,140700,1613574670,2860,2860,2860,2860,0
|
|
20240328,140600,1613574670,2860,2860,2860,2860,3510
|
|
20240328,140500,1603536070,2855,2855,2855,2855,100
|
|
20240328,140400,1603250570,2855,2855,2855,2855,134
|
|
20240328,140300,1602868000,2860,2860,2860,2860,0
|
|
20240328,140200,1602868000,2860,2860,2860,2860,0
|
|
20240328,140100,1602868000,2860,2860,2860,2860,0
|
|
20240328,140000,1602868000,2860,2860,2860,2860,4
|
|
20240328,135900,1602856560,2865,2865,2865,2865,3
|
|
20240328,135800,1602847965,2875,2870,2875,2870,175
|
|
20240328,135700,1602345710,2870,2870,2870,2870,30
|
|
20240328,135600,1602259610,2870,2870,2870,2870,0
|
|
20240328,135500,1602259610,2870,2870,2870,2870,0
|
|
20240328,135400,1602259610,2870,2870,2870,2870,71
|
|
20240328,135300,1602055840,2870,2870,2870,2870,0
|
|
20240328,135200,1602055840,2870,2870,2870,2870,1795
|
|
20240328,135100,1596904190,2855,2855,2855,2855,0
|
|
20240328,135000,1596904190,2855,2855,2855,2855,463
|
|
20240328,134900,1595582325,2855,2860,2860,2855,8099
|
|
20240328,134800,1572456770,2860,2860,2860,2860,1
|
|
20240328,134700,1572453910,2865,2870,2870,2865,791
|
|
20240328,134600,1570187610,2870,2870,2870,2870,1
|
|
20240328,134500,1570184740,2865,2865,2865,2865,194
|
|
20240328,134400,1569628930,2865,2865,2865,2865,355
|
|
20240328,134300,1568611855,2865,2865,2865,2865,1
|
|
20240328,134200,1568608990,2855,2855,2855,2855,50
|
|
20240328,134100,1568466240,2855,2855,2855,2855,107
|
|
20240328,134000,1568160755,2855,2855,2855,2855,7
|
|
20240328,133900,1568140770,2860,2860,2860,2860,243
|
|
20240328,133800,1567445790,2860,2860,2860,2860,0
|
|
20240328,133700,1567445790,2860,2855,2860,2855,2561
|
|
20240328,133600,1560133635,2855,2855,2855,2855,9770
|
|
20240328,133500,1532240285,2855,2855,2855,2855,59
|
|
20240328,133400,1532071840,2855,2860,2860,2855,160
|
|
20240328,133300,1531615035,2855,2860,2860,2855,175
|
|
20240328,133200,1531114910,2865,2855,2865,2855,1078
|
|
20240328,133100,1528027210,2855,2855,2855,2855,95
|
|
20240328,133000,1527755985,2855,2855,2855,2855,75
|
|
20240328,132900,1527541860,2855,2875,2875,2855,153
|
|
20240328,132800,1527105025,2875,2855,2875,2855,81
|
|
20240328,132700,1526873670,2860,2860,2860,2860,859
|
|
20240328,132600,1524416930,2855,2855,2860,2850,897
|
|
20240328,132500,1521856365,2860,2865,2865,2860,483
|
|
20240328,132400,1520473965,2870,2865,2870,2865,127
|
|
20240328,132300,1520109850,2865,2870,2870,2865,5864
|
|
20240328,132200,1503281485,2870,2880,2885,2870,953
|
|
20240328,132100,1500545725,2885,2885,2885,2875,2911
|
|
20240328,132000,1492167155,2885,2895,2905,2875,11631
|
|
20240328,131900,1458626040,2925,2905,2945,2900,20338
|
|
20240328,131800,1399058900,2905,2860,2945,2860,42360
|
|
20240328,131700,1275297330,2890,2845,2895,2845,11111
|
|
20240328,131600,1243264870,2840,2835,2875,2835,7505
|
|
20240328,131500,1221845425,2835,2840,2840,2830,2120
|
|
20240328,131400,1215835470,2850,2850,2850,2845,1879
|
|
20240328,131300,1210482420,2840,2840,2840,2840,145
|
|
20240328,131200,1210070620,2840,2840,2840,2840,5
|
|
20240328,131100,1210056420,2845,2845,2845,2840,1377
|
|
20240328,131000,1206139230,2840,2835,2840,2835,90
|
|
20240328,130900,1205884005,2835,2830,2835,2830,8042
|
|
20240328,130800,1183087190,2830,2830,2830,2830,75
|
|
20240328,130700,1182874940,2830,2830,2830,2830,150
|
|
20240328,130600,1182450440,2830,2830,2835,2830,602
|
|
20240328,130500,1180744280,2830,2835,2835,2830,1173
|
|
20240328,130400,1177424575,2835,2830,2835,2830,1305
|
|
20240328,130300,1173725275,2830,2830,2830,2830,75
|
|
20240328,130200,1173513025,2835,2830,2835,2830,1441
|
|
20240328,130100,1169434990,2830,2835,2835,2830,80
|
|
20240328,130000,1169208565,2840,2835,2840,2830,392
|
|
20240328,125900,1168098515,2835,2835,2835,2835,75
|
|
20240328,125800,1167885890,2840,2840,2840,2835,154
|
|
20240328,125700,1167449280,2840,2835,2840,2830,1475
|
|
20240328,125600,1163268025,2840,2830,2840,2830,901
|
|
20240328,125500,1160709935,2840,2830,2840,2830,76
|
|
20240328,125400,1160494845,2830,2830,2830,2830,76
|
|
20240328,125300,1160279765,2840,2830,2840,2830,229
|
|
20240328,125200,1159631670,2840,2830,2840,2830,576
|
|
20240328,125100,1158001580,2840,2840,2840,2840,0
|
|
20240328,125000,1158001580,2840,2830,2840,2830,1076
|
|
20240328,124900,1154956490,2830,2835,2835,2830,3288
|
|
20240328,124800,1145650760,2830,2830,2830,2830,0
|
|
20240328,124700,1145650760,2830,2835,2835,2830,1146
|
|
20240328,124600,1142407225,2835,2830,2835,2830,231
|
|
20240328,124500,1141753090,2830,2830,2830,2830,75
|
|
20240328,124400,1141540840,2830,2830,2830,2830,75
|
|
20240328,124300,1141328590,2830,2830,2830,2830,75
|
|
20240328,124200,1141116340,2830,2830,2830,2830,75
|
|
20240328,124100,1140904090,2835,2830,2835,2830,276
|
|
20240328,124000,1140122005,2830,2835,2835,2830,218
|
|
20240328,123900,1139504045,2835,2840,2840,2835,11202
|
|
20240328,123800,1107690825,2830,2830,2830,2830,150
|
|
20240328,123700,1107266325,2835,2835,2835,2835,1009
|
|
20240328,123600,1104405810,2835,2835,2835,2835,75
|
|
20240328,123500,1104193185,2835,2840,2840,2835,125
|
|
20240328,123400,1103838560,2840,2835,2840,2835,1075
|
|
20240328,123300,1100785935,2840,2835,2840,2835,76
|
|
20240328,123200,1100570470,2835,2835,2835,2835,125
|
|
20240328,123100,1100216095,2835,2835,2835,2835,150
|
|
20240328,123000,1099790845,2835,2835,2835,2835,75
|
|
20240328,122900,1099578220,2840,2840,2840,2840,53
|
|
20240328,122800,1099427700,2835,2835,2835,2835,75
|
|
20240328,122700,1099215075,2840,2835,2840,2835,744
|
|
20240328,122600,1097105655,2830,2830,2830,2830,75
|
|
20240328,122500,1096893405,2830,2830,2830,2830,110
|
|
20240328,122400,1096582105,2835,2830,2835,2830,145
|
|
20240328,122300,1096171405,2835,2835,2835,2830,81
|
|
20240328,122200,1095942145,2835,2825,2835,2825,84
|
|
20240328,122100,1095704835,2825,2835,2835,2825,76
|
|
20240328,122000,1095490125,2830,2830,2830,2830,4408
|
|
20240328,121900,1083015485,2830,2835,2835,2830,76
|
|
20240328,121800,1082800400,2830,2845,2845,2830,3074
|
|
20240328,121700,1074085975,2835,2840,2845,2830,6715
|
|
20240328,121600,1055045470,2840,2840,2840,2840,45
|
|
20240328,121500,1054917670,2840,2835,2840,2835,304
|
|
20240328,121400,1054055780,2835,2840,2840,2835,91
|
|
20240328,121300,1053797715,2840,2840,2840,2835,205
|
|
20240328,121200,1053216265,2840,2835,2840,2835,79
|
|
20240328,121100,1052992285,2840,2835,2840,2835,76
|
|
20240328,121000,1052776820,2835,2840,2840,2830,203
|
|
20240328,120900,1052201385,2840,2830,2840,2830,85
|
|
20240328,120800,1051960735,2840,2835,2840,2830,3208
|
|
20240328,120700,1042869570,2835,2840,2840,2835,115
|
|
20240328,120600,1042543345,2840,2835,2840,2835,161
|
|
20240328,120500,1042086855,2835,2840,2840,2835,78
|
|
20240328,120400,1041865710,2840,2835,2840,2835,69
|
|
20240328,120300,1041670045,2830,2830,2830,2830,85
|
|
20240328,120200,1041429495,2835,2835,2835,2835,92
|
|
20240328,120100,1041168675,2840,2830,2840,2830,151
|
|
20240328,120000,1040740585,2840,2835,2840,2830,24
|
|
20240328,115900,1040672480,2835,2835,2835,2830,2087
|
|
20240328,115800,1034765295,2835,2835,2835,2835,35
|
|
20240328,115700,1034666070,2840,2845,2845,2840,12
|
|
20240328,115600,1034631955,2825,2840,2840,2825,29786
|
|
20240328,115500,950342745,2840,2840,2845,2840,494
|
|
20240328,115400,948939735,2840,2840,2840,2840,1314
|
|
20240328,115300,945207975,2850,2850,2850,2850,6
|
|
20240328,115200,945190875,2840,2850,2850,2840,1369
|
|
20240328,115100,941302905,2850,2840,2850,2840,293
|
|
20240328,115000,940470775,2845,2840,2845,2840,1506
|
|
20240328,114900,936189850,2840,2850,2850,2840,19664
|
|
20240328,114800,880231645,2850,2850,2855,2850,151
|
|
20240328,114700,879801290,2850,2850,2850,2850,75
|
|
20240328,114600,879587540,2855,2850,2855,2850,80
|
|
20240328,114500,879359515,2850,2855,2855,2850,79
|
|
20240328,114400,879134345,2855,2850,2855,2850,355
|
|
20240328,114300,878121570,2850,2850,2855,2850,565
|
|
20240328,114200,876509020,2855,2855,2855,2855,79
|
|
20240328,114100,876283475,2850,2850,2850,2850,75
|
|
20240328,114000,876069725,2850,2850,2850,2850,189
|
|
20240328,113900,875531075,2850,2850,2850,2850,211
|
|
20240328,113800,874929725,2850,2855,2855,2850,3775
|
|
20240328,113700,864152475,2855,2860,2860,2855,77
|
|
20240328,113600,863932630,2860,2855,2860,2855,149
|
|
20240328,113500,863506980,2860,2865,2865,2860,1858
|
|
20240328,113400,858189675,2865,2865,2865,2865,75
|
|
20240328,113300,857974800,2865,2870,2870,2865,212
|
|
20240328,113200,857367410,2865,2865,2865,2865,0
|
|
20240328,113100,857367410,2865,2875,2875,2865,746
|
|
20240328,113000,855225025,2875,2860,2875,2860,1498
|
|
20240328,112900,850928250,2860,2860,2860,2860,75
|
|
20240328,112800,850713750,2865,2860,2865,2860,576
|
|
20240328,112700,849063885,2860,2860,2865,2860,376
|
|
20240328,112600,847988520,2860,2860,2860,2860,335
|
|
20240328,112500,847030420,2860,2855,2860,2855,141
|
|
20240328,112400,846627535,2860,2860,2860,2860,9
|
|
20240328,112300,846601795,2860,2860,2860,2860,134
|
|
20240328,112200,846218555,2860,2860,2860,2860,950
|
|
20240328,112100,843501555,2865,2860,2865,2860,285
|
|
20240328,112000,842686405,2860,2860,2860,2860,608
|
|
20240328,111900,840947525,2860,2855,2860,2855,1051
|
|
20240328,111800,837943415,2855,2850,2855,2850,695
|
|
20240328,111700,835959565,2855,2855,2855,2855,10
|
|
20240328,111600,835931015,2855,2850,2855,2850,284
|
|
20240328,111500,835121590,2850,2855,2855,2850,1069
|
|
20240328,111400,832074915,2850,2850,2850,2850,175
|
|
20240328,111300,831576165,2855,2855,2855,2855,1
|
|
20240328,111200,831573310,2855,2850,2855,2850,80
|
|
20240328,111100,831345285,2855,2850,2855,2850,77
|
|
20240328,111000,831125830,2850,2850,2850,2850,175
|
|
20240328,110900,830627080,2850,2855,2855,2850,1159
|
|
20240328,110800,827318510,2855,2855,2855,2855,75
|
|
20240328,110700,827104385,2860,2855,2860,2855,153
|
|
20240328,110600,826667180,2860,2860,2860,2860,0
|
|
20240328,110500,826667180,2860,2860,2860,2860,51
|
|
20240328,110400,826521320,2860,2860,2860,2860,1348
|
|
20240328,110300,822666040,2860,2860,2860,2860,920
|
|
20240328,110200,820034840,2850,2850,2850,2850,151
|
|
20240328,110100,819604490,2850,2850,2850,2850,150
|
|
20240328,110000,819176990,2850,2850,2860,2850,971
|
|
20240328,105900,816401500,2855,2860,2860,2855,1532
|
|
20240328,105800,812027625,2860,2855,2860,2855,1758
|
|
20240328,105700,807008510,2855,2860,2860,2855,604
|
|
20240328,105600,805284050,2860,2850,2860,2850,1461
|
|
20240328,105500,801106340,2855,2860,2860,2855,1405
|
|
20240328,105400,797095010,2855,2850,2860,2850,1494
|
|
20240328,105300,792829825,2845,2850,2855,2845,4092
|
|
20240328,105200,781183850,2850,2850,2850,2845,575
|
|
20240328,105100,779545470,2845,2855,2860,2845,275
|
|
20240328,105000,778760280,2845,2845,2850,2845,6057
|
|
20240328,104900,761524825,2850,2855,2855,2850,4492
|
|
20240328,104800,748717805,2855,2855,2855,2855,100
|
|
20240328,104700,748432305,2850,2850,2850,2850,75
|
|
20240328,104600,748218555,2850,2860,2860,2850,2106
|
|
20240328,104500,742203025,2860,2860,2860,2860,0
|
|
20240328,104400,742203025,2860,2860,2860,2860,150
|
|
20240328,104300,741774025,2860,2860,2860,2860,631
|
|
20240328,104200,739969365,2860,2855,2860,2855,131
|
|
20240328,104100,739595350,2855,2855,2855,2855,126
|
|
20240328,104000,739235620,2855,2855,2855,2855,530
|
|
20240328,103900,737722470,2855,2855,2855,2855,428
|
|
20240328,103800,736500530,2855,2860,2860,2855,824
|
|
20240328,103700,734143910,2860,2860,2860,2860,0
|
|
20240328,103600,734143910,2860,2855,2860,2855,372
|
|
20240328,103500,733080985,2855,2855,2855,2855,0
|
|
20240328,103400,733080985,2855,2850,2855,2850,76
|
|
20240328,103300,732864380,2845,2845,2850,2845,648
|
|
20240328,103200,731020575,2845,2855,2855,2845,1033
|
|
20240328,103100,728077140,2855,2855,2855,2855,26
|
|
20240328,103000,728002910,2855,2850,2855,2840,30699
|
|
20240328,102900,640792570,2850,2860,2860,2850,2224
|
|
20240328,102800,634454110,2860,2860,2860,2860,773
|
|
20240328,102700,632243330,2860,2860,2860,2860,5
|
|
20240328,102600,632229030,2855,2850,2855,2845,1368
|
|
20240328,102500,628328810,2850,2840,2855,2840,4658
|
|
20240328,102400,615093375,2840,2855,2855,2840,14297
|
|
20240328,102300,574337715,2855,2865,2865,2850,4775
|
|
20240328,102200,560701245,2865,2860,2865,2860,1814
|
|
20240328,102100,555512835,2865,2865,2865,2865,1
|
|
20240328,102000,555509970,2865,2865,2865,2865,2000
|
|
20240328,101900,549779970,2865,2870,2870,2865,1295
|
|
20240328,101800,546069735,2880,2880,2880,2880,4
|
|
20240328,101700,546058215,2880,2880,2880,2880,8
|
|
20240328,101600,546035175,2880,2880,2880,2880,9
|
|
20240328,101500,546009255,2880,2870,2880,2865,3470
|
|
20240328,101400,536061370,2870,2865,2880,2865,573
|
|
20240328,101300,534419670,2880,2870,2880,2865,1550
|
|
20240328,101200,529972185,2870,2880,2880,2870,49
|
|
20240328,101100,529831535,2875,2870,2875,2865,322
|
|
20240328,101000,528907835,2870,2870,2870,2870,131
|
|
20240328,100900,528531865,2870,2875,2875,2870,52
|
|
20240328,100800,528382615,2865,2870,2875,2860,1218
|
|
20240328,100700,524887380,2870,2870,2870,2870,479
|
|
20240328,100600,523512650,2870,2870,2870,2870,1
|
|
20240328,100500,523509780,2860,2860,2870,2860,2723
|
|
20240328,100400,515721890,2860,2870,2870,2860,1609
|
|
20240328,100300,511120010,2880,2880,2880,2860,1412
|
|
20240328,100200,507078290,2880,2870,2880,2860,3779
|
|
20240328,100100,496267150,2860,2870,2870,2860,1325
|
|
20240328,100000,492477440,2865,2865,2865,2850,6322
|
|
20240328,095900,474431805,2865,2875,2875,2850,14830
|
|
20240328,095800,431923880,2875,2880,2880,2875,1039
|
|
20240328,095700,428934310,2880,2880,2880,2875,2965
|
|
20240328,095600,420400195,2880,2880,2880,2870,309
|
|
20240328,095500,419510815,2880,2890,2895,2865,11868
|
|
20240328,095400,385341535,2895,2915,2915,2890,14203
|
|
20240328,095300,344179325,2915,2915,2915,2915,0
|
|
20240328,095200,344179325,2915,2920,2920,2900,13963
|
|
20240328,095100,303591140,2930,2920,2940,2920,368
|
|
20240328,095000,302516460,2920,2940,2940,2920,433
|
|
20240328,094900,301251430,2940,2940,2940,2940,105
|
|
20240328,094800,300942730,2940,2940,2940,2940,0
|
|
20240328,094700,300942730,2940,2930,2940,2925,3097
|
|
20240328,094600,291878145,2930,2940,2950,2930,510
|
|
20240328,094500,290377465,2930,2940,2940,2930,10675
|
|
20240328,094400,259092975,2940,2950,2950,2940,1134
|
|
20240328,094300,255754695,2945,2945,2950,2945,492
|
|
20240328,094200,254304555,2945,2945,2945,2945,50
|
|
20240328,094100,254157305,2945,2940,2945,2940,93
|
|
20240328,094000,253883880,2950,2945,2950,2945,2241
|
|
20240328,093900,247284040,2945,2940,2945,2935,1605
|
|
20240328,093800,242564680,2935,2925,2935,2925,1363
|
|
20240328,093700,238564455,2935,2930,2935,2930,500
|
|
20240328,093600,237098565,2930,2925,2930,2925,193
|
|
20240328,093500,236533610,2930,2925,2930,2925,223
|
|
20240328,093400,235880585,2925,2925,2925,2925,5
|
|
20240328,093300,235865960,2925,2920,2925,2920,553
|
|
20240328,093200,234250110,2920,2920,2920,2920,1322
|
|
20240328,093100,230389870,2920,2925,2925,2920,314
|
|
20240328,093000,229472965,2925,2925,2925,2920,946
|
|
20240328,092900,226705990,2925,2925,2925,2925,0
|
|
20240328,092800,226705990,2925,2925,2925,2925,504
|
|
20240328,092700,225231790,2925,2915,2925,2915,213
|
|
20240328,092600,224609985,2925,2925,2925,2925,0
|
|
20240328,092500,224609985,2925,2925,2925,2925,100
|
|
20240328,092400,224317485,2925,2920,2925,2910,3478
|
|
20240328,092300,214176340,2920,2920,2920,2920,292
|
|
20240328,092200,213323700,2925,2930,2930,2925,385
|
|
20240328,092100,212196950,2930,2925,2930,2925,175
|
|
20240328,092000,211684700,2920,2945,2945,2920,310
|
|
20240328,091900,210778590,2925,2920,2945,2920,11456
|
|
20240328,091800,177281960,2920,2925,2925,2920,1570
|
|
20240328,091700,172692605,2925,2925,2925,2925,350
|
|
20240328,091600,171668855,2925,2925,2935,2920,1569
|
|
20240328,091500,167081930,2930,2940,2940,2925,617
|
|
20240328,091400,165277140,2930,2940,2950,2930,31479
|
|
20240328,091300,72452915,2940,2940,2940,2925,1434
|
|
20240328,091200,68256180,2940,2925,2940,2925,1475
|
|
20240328,091100,63935310,2925,2915,2925,2915,1688
|
|
20240328,091000,59006645,2920,2915,2920,2915,879
|
|
20240328,090900,56443970,2920,2920,2920,2920,1795
|
|
20240328,090800,51202570,2925,2930,2930,2925,63
|
|
20240328,090700,51018120,2930,2930,2930,2920,2579
|
|
20240328,090600,43474920,2940,2935,2940,2930,215
|
|
20240328,090500,42844530,2940,2925,2940,2925,91
|
|
20240328,090400,42578145,2925,2930,2930,2925,794
|
|
20240328,090300,40252365,2940,2940,2940,2930,161
|
|
20240328,090200,39780615,2930,2945,2945,2930,3930
|
|
20240328,090100,28258920,2950,2935,2950,2935,2090
|
|
20240328,090000,22114670,2940,2945,2945,2940,4910
|