616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,191200,3834787835,4895,4895,4895,4895,0
|
|
20240327,191100,3834787835,4895,4895,4895,4895,0
|
|
20240327,191000,3834787835,4895,4895,4895,4895,0
|
|
20240327,190900,3834787835,4895,4895,4895,4895,0
|
|
20240327,190800,3834787835,4895,4895,4895,4895,0
|
|
20240327,190700,3834787835,4895,4895,4895,4895,0
|
|
20240327,190600,3834787835,4895,4895,4895,4895,0
|
|
20240327,190500,3834787835,4895,4895,4895,4895,0
|
|
20240327,190400,3834787835,4895,4895,4895,4895,0
|
|
20240327,190300,3834787835,4895,4895,4895,4895,0
|
|
20240327,190200,3834787835,4895,4895,4895,4895,0
|
|
20240327,190100,3834787835,4895,4895,4895,4895,0
|
|
20240327,190000,3834787835,4895,4895,4895,4895,0
|
|
20240327,185900,3834787835,4895,4895,4895,4895,0
|
|
20240327,185800,3834787835,4895,4895,4895,4895,0
|
|
20240327,185700,3834787835,4895,4895,4895,4895,0
|
|
20240327,185600,3834787835,4895,4895,4895,4895,0
|
|
20240327,185500,3834787835,4895,4895,4895,4895,0
|
|
20240327,185400,3834787835,4895,4895,4895,4895,0
|
|
20240327,185300,3834787835,4895,4895,4895,4895,0
|
|
20240327,185200,3834787835,4895,4895,4895,4895,0
|
|
20240327,185100,3834787835,4895,4895,4895,4895,0
|
|
20240327,185000,3834787835,4895,4895,4895,4895,0
|
|
20240327,184900,3834787835,4895,4895,4895,4895,0
|
|
20240327,184800,3834787835,4895,4895,4895,4895,0
|
|
20240327,184700,3834787835,4895,4895,4895,4895,0
|
|
20240327,184600,3834787835,4895,4895,4895,4895,0
|
|
20240327,184500,3834787835,4895,4895,4895,4895,0
|
|
20240327,184400,3834787835,4895,4895,4895,4895,0
|
|
20240327,184300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,184200,3834787835,4895,4895,4895,4895,0
|
|
20240327,184100,3834787835,4895,4895,4895,4895,0
|
|
20240327,184000,3834787835,4895,4895,4895,4895,0
|
|
20240327,183900,3834787835,4895,4895,4895,4895,0
|
|
20240327,183800,3834787835,4895,4895,4895,4895,0
|
|
20240327,183700,3834787835,4895,4895,4895,4895,0
|
|
20240327,183600,3834787835,4895,4895,4895,4895,0
|
|
20240327,183500,3834787835,4895,4895,4895,4895,0
|
|
20240327,183400,3834787835,4895,4895,4895,4895,0
|
|
20240327,183300,3834787835,4895,4895,4895,4895,0
|
|
20240327,183200,3834787835,4895,4895,4895,4895,0
|
|
20240327,183100,3834787835,4895,4895,4895,4895,0
|
|
20240327,183000,3834787835,4895,4895,4895,4895,0
|
|
20240327,182900,3834787835,4895,4895,4895,4895,0
|
|
20240327,182800,3834787835,4895,4895,4895,4895,0
|
|
20240327,182700,3834787835,4895,4895,4895,4895,0
|
|
20240327,182600,3834787835,4895,4895,4895,4895,0
|
|
20240327,182500,3834787835,4895,4895,4895,4895,0
|
|
20240327,182400,3834787835,4895,4895,4895,4895,0
|
|
20240327,182300,3834787835,4895,4895,4895,4895,0
|
|
20240327,182200,3834787835,4895,4895,4895,4895,0
|
|
20240327,182100,3834787835,4895,4895,4895,4895,0
|
|
20240327,182000,3834787835,4895,4895,4895,4895,0
|
|
20240327,181900,3834787835,4895,4895,4895,4895,0
|
|
20240327,181800,3834787835,4895,4895,4895,4895,0
|
|
20240327,181700,3834787835,4895,4895,4895,4895,0
|
|
20240327,181600,3834787835,4895,4895,4895,4895,0
|
|
20240327,181500,3834787835,4895,4895,4895,4895,0
|
|
20240327,181400,3834787835,4895,4895,4895,4895,0
|
|
20240327,181300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,181200,3834787835,4895,4895,4895,4895,0
|
|
20240327,181100,3834787835,4895,4895,4895,4895,0
|
|
20240327,181000,3834787835,4895,4895,4895,4895,0
|
|
20240327,180900,3834787835,4895,4895,4895,4895,0
|
|
20240327,180800,3834787835,4895,4895,4895,4895,0
|
|
20240327,180700,3834787835,4895,4895,4895,4895,0
|
|
20240327,180600,3834787835,4895,4895,4895,4895,0
|
|
20240327,180500,3834787835,4895,4895,4895,4895,0
|
|
20240327,180400,3834787835,4895,4895,4895,4895,0
|
|
20240327,180300,3834787835,4895,4895,4895,4895,0
|
|
20240327,180200,3834787835,4895,4895,4895,4895,0
|
|
20240327,180100,3834787835,4895,4895,4895,4895,0
|
|
20240327,180000,3834787835,4895,4895,4895,4895,0
|
|
20240327,175900,3834787835,4895,4895,4895,4895,0
|
|
20240327,175800,3834787835,4895,4895,4895,4895,0
|
|
20240327,175700,3834787835,4895,4895,4895,4895,0
|
|
20240327,175600,3834787835,4895,4895,4895,4895,0
|
|
20240327,175500,3834787835,4895,4895,4895,4895,0
|
|
20240327,175400,3834787835,4895,4895,4895,4895,0
|
|
20240327,175300,3834787835,4895,4895,4895,4895,0
|
|
20240327,175200,3834787835,4895,4895,4895,4895,0
|
|
20240327,175100,3834787835,4895,4895,4895,4895,0
|
|
20240327,175000,3834787835,4895,4895,4895,4895,0
|
|
20240327,174900,3834787835,4895,4895,4895,4895,0
|
|
20240327,174800,3834787835,4895,4895,4895,4895,0
|
|
20240327,174700,3834787835,4895,4895,4895,4895,0
|
|
20240327,174600,3834787835,4895,4895,4895,4895,0
|
|
20240327,174500,3834787835,4895,4895,4895,4895,0
|
|
20240327,174400,3834787835,4895,4895,4895,4895,0
|
|
20240327,174300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,174200,3834787835,4895,4895,4895,4895,0
|
|
20240327,174100,3834787835,4895,4895,4895,4895,0
|
|
20240327,174000,3834787835,4895,4895,4895,4895,0
|
|
20240327,173900,3834787835,4895,4895,4895,4895,0
|
|
20240327,173800,3834787835,4895,4895,4895,4895,0
|
|
20240327,173700,3834787835,4895,4895,4895,4895,0
|
|
20240327,173600,3834787835,4895,4895,4895,4895,0
|
|
20240327,173500,3834787835,4895,4895,4895,4895,0
|
|
20240327,173400,3834787835,4895,4895,4895,4895,0
|
|
20240327,173300,3834787835,4895,4895,4895,4895,0
|
|
20240327,173200,3834787835,4895,4895,4895,4895,0
|
|
20240327,173100,3834787835,4895,4895,4895,4895,0
|
|
20240327,173000,3834787835,4895,4895,4895,4895,0
|
|
20240327,172900,3834787835,4895,4895,4895,4895,0
|
|
20240327,172800,3834787835,4895,4895,4895,4895,0
|
|
20240327,172700,3834787835,4895,4895,4895,4895,0
|
|
20240327,172600,3834787835,4895,4895,4895,4895,0
|
|
20240327,172500,3834787835,4895,4895,4895,4895,0
|
|
20240327,172400,3834787835,4895,4895,4895,4895,0
|
|
20240327,172300,3834787835,4895,4895,4895,4895,0
|
|
20240327,172200,3834787835,4895,4895,4895,4895,0
|
|
20240327,172100,3834787835,4895,4895,4895,4895,0
|
|
20240327,172000,3834787835,4895,4895,4895,4895,0
|
|
20240327,171900,3834787835,4895,4895,4895,4895,0
|
|
20240327,171800,3834787835,4895,4895,4895,4895,0
|
|
20240327,171700,3834787835,4895,4895,4895,4895,0
|
|
20240327,171600,3834787835,4895,4895,4895,4895,0
|
|
20240327,171500,3834787835,4895,4895,4895,4895,0
|
|
20240327,171400,3834787835,4895,4895,4895,4895,0
|
|
20240327,171300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,171200,3834787835,4895,4895,4895,4895,0
|
|
20240327,171100,3834787835,4895,4895,4895,4895,0
|
|
20240327,171000,3834787835,4895,4895,4895,4895,0
|
|
20240327,170900,3834787835,4895,4895,4895,4895,0
|
|
20240327,170800,3834787835,4895,4895,4895,4895,0
|
|
20240327,170700,3834787835,4895,4895,4895,4895,0
|
|
20240327,170600,3834787835,4895,4895,4895,4895,0
|
|
20240327,170500,3834787835,4895,4895,4895,4895,0
|
|
20240327,170400,3834787835,4895,4895,4895,4895,0
|
|
20240327,170300,3834787835,4895,4895,4895,4895,0
|
|
20240327,170200,3834787835,4895,4895,4895,4895,0
|
|
20240327,170100,3834787835,4895,4895,4895,4895,0
|
|
20240327,170000,3834787835,4895,4895,4895,4895,0
|
|
20240327,165900,3834787835,4895,4895,4895,4895,0
|
|
20240327,165800,3834787835,4895,4895,4895,4895,0
|
|
20240327,165700,3834787835,4895,4895,4895,4895,0
|
|
20240327,165600,3834787835,4895,4895,4895,4895,0
|
|
20240327,165500,3834787835,4895,4895,4895,4895,0
|
|
20240327,165400,3834787835,4895,4895,4895,4895,0
|
|
20240327,165300,3834787835,4895,4895,4895,4895,0
|
|
20240327,165200,3834787835,4895,4895,4895,4895,0
|
|
20240327,165100,3834787835,4895,4895,4895,4895,0
|
|
20240327,165000,3834787835,4895,4895,4895,4895,0
|
|
20240327,164900,3834787835,4895,4895,4895,4895,0
|
|
20240327,164800,3834787835,4895,4895,4895,4895,0
|
|
20240327,164700,3834787835,4895,4895,4895,4895,0
|
|
20240327,164600,3834787835,4895,4895,4895,4895,0
|
|
20240327,164500,3834787835,4895,4895,4895,4895,0
|
|
20240327,164400,3834787835,4895,4895,4895,4895,0
|
|
20240327,164300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,164200,3834787835,4895,4895,4895,4895,0
|
|
20240327,164100,3834787835,4895,4895,4895,4895,0
|
|
20240327,164000,3834787835,4895,4895,4895,4895,0
|
|
20240327,163900,3834787835,4895,4895,4895,4895,0
|
|
20240327,163800,3834787835,4895,4895,4895,4895,0
|
|
20240327,163700,3834787835,4895,4895,4895,4895,0
|
|
20240327,163600,3834787835,4895,4895,4895,4895,0
|
|
20240327,163500,3834787835,4895,4895,4895,4895,0
|
|
20240327,163400,3834787835,4895,4895,4895,4895,0
|
|
20240327,163300,3834787835,4895,4895,4895,4895,0
|
|
20240327,163200,3834787835,4895,4895,4895,4895,0
|
|
20240327,163100,3834787835,4895,4895,4895,4895,0
|
|
20240327,163000,3834787835,4895,4895,4895,4895,0
|
|
20240327,162900,3834787835,4895,4895,4895,4895,0
|
|
20240327,162800,3834787835,4895,4895,4895,4895,0
|
|
20240327,162700,3834787835,4895,4895,4895,4895,0
|
|
20240327,162600,3834787835,4895,4895,4895,4895,0
|
|
20240327,162500,3834787835,4895,4895,4895,4895,0
|
|
20240327,162400,3834787835,4895,4895,4895,4895,0
|
|
20240327,162300,3834787835,4895,4895,4895,4895,0
|
|
20240327,162200,3834787835,4895,4895,4895,4895,0
|
|
20240327,162100,3834787835,4895,4895,4895,4895,0
|
|
20240327,162000,3834787835,4895,4895,4895,4895,0
|
|
20240327,161900,3834787835,4895,4895,4895,4895,0
|
|
20240327,161800,3834787835,4895,4895,4895,4895,0
|
|
20240327,161700,3834787835,4895,4895,4895,4895,0
|
|
20240327,161600,3834787835,4895,4895,4895,4895,0
|
|
20240327,161500,3834787835,4895,4895,4895,4895,0
|
|
20240327,161400,3834787835,4895,4895,4895,4895,0
|
|
20240327,161300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,161200,3834787835,4895,4895,4895,4895,0
|
|
20240327,161100,3834787835,4895,4895,4895,4895,0
|
|
20240327,161000,3834787835,4895,4895,4895,4895,0
|
|
20240327,160900,3834787835,4895,4895,4895,4895,0
|
|
20240327,160800,3834787835,4895,4895,4895,4895,0
|
|
20240327,160700,3834787835,4895,4895,4895,4895,0
|
|
20240327,160600,3834787835,4895,4895,4895,4895,0
|
|
20240327,160500,3834787835,4895,4895,4895,4895,0
|
|
20240327,160400,3834787835,4895,4895,4895,4895,0
|
|
20240327,160300,3834787835,4895,4895,4895,4895,0
|
|
20240327,160200,3834787835,4895,4895,4895,4895,0
|
|
20240327,160100,3834787835,4895,4895,4895,4895,0
|
|
20240327,160000,3834787835,4895,4895,4895,4895,0
|
|
20240327,155900,3834787835,4895,4895,4895,4895,0
|
|
20240327,155800,3834787835,4895,4895,4895,4895,0
|
|
20240327,155700,3834787835,4895,4895,4895,4895,0
|
|
20240327,155600,3834787835,4895,4895,4895,4895,0
|
|
20240327,155500,3834787835,4895,4895,4895,4895,0
|
|
20240327,155400,3834787835,4895,4895,4895,4895,0
|
|
20240327,155300,3834787835,4895,4895,4895,4895,0
|
|
20240327,155200,3834787835,4895,4895,4895,4895,0
|
|
20240327,155100,3834787835,4895,4895,4895,4895,0
|
|
20240327,155000,3834787835,4895,4895,4895,4895,0
|
|
20240327,154900,3834787835,4895,4895,4895,4895,0
|
|
20240327,154800,3834787835,4895,4895,4895,4895,0
|
|
20240327,154700,3834787835,4895,4895,4895,4895,0
|
|
20240327,154600,3834787835,4895,4895,4895,4895,0
|
|
20240327,154500,3834787835,4895,4895,4895,4895,0
|
|
20240327,154400,3834787835,4895,4895,4895,4895,0
|
|
20240327,154300,3834787835,4895,4895,4895,4895,14198
|
|
20240327,154200,3834787835,4895,4895,4895,4895,0
|
|
20240327,154100,3834787835,4895,4895,4895,4895,0
|
|
20240327,154000,3834787835,4895,4895,4895,4895,0
|
|
20240327,153900,3834787835,4895,4895,4895,4895,0
|
|
20240327,153800,3834787835,4895,4895,4895,4895,0
|
|
20240327,153700,3834787835,4895,4895,4895,4895,0
|
|
20240327,153600,3834787835,4895,4895,4895,4895,0
|
|
20240327,153500,3834787835,4895,4895,4895,4895,0
|
|
20240327,153400,3834787835,4895,4895,4895,4895,0
|
|
20240327,153300,3834787835,4895,4895,4895,4895,0
|
|
20240327,153200,3834787835,4895,4895,4895,4895,0
|
|
20240327,153100,3834787835,4895,4895,4895,4895,0
|
|
20240327,153000,3834787835,4895,4895,4895,4895,14198
|
|
20240327,152900,3765288625,4895,4895,4895,4895,0
|
|
20240327,152800,3765288625,4895,4895,4895,4895,0
|
|
20240327,152700,3765288625,4895,4895,4895,4895,0
|
|
20240327,152600,3765288625,4895,4895,4895,4895,0
|
|
20240327,152500,3765288625,4895,4895,4895,4895,0
|
|
20240327,152400,3765288625,4895,4895,4895,4895,0
|
|
20240327,152300,3765288625,4895,4895,4895,4895,0
|
|
20240327,152200,3765288625,4895,4895,4895,4895,0
|
|
20240327,152100,3765288625,4895,4895,4895,4895,0
|
|
20240327,152000,3765288625,4895,4895,4895,4895,0
|
|
20240327,151900,3765288625,4895,4890,4910,4865,2405
|
|
20240327,151800,3753509885,4890,4890,4910,4890,1689
|
|
20240327,151700,3745239325,4900,4900,4910,4890,3353
|
|
20240327,151600,3728818385,4905,4900,4910,4900,1697
|
|
20240327,151500,3720495660,4895,4905,4910,4895,953
|
|
20240327,151400,3715823065,4905,4915,4920,4905,137
|
|
20240327,151300,3715150030,4920,4920,4925,4915,1408
|
|
20240327,151200,3708221800,4920,4920,4925,4915,5520
|
|
20240327,151100,3681062495,4910,4920,4925,4895,3697
|
|
20240327,151000,3662871250,4925,4925,4925,4895,9365
|
|
20240327,150900,3616806065,4925,4900,4925,4895,5785
|
|
20240327,150800,3588371835,4900,4900,4910,4900,880
|
|
20240327,150700,3584055150,4910,4890,4910,4890,12014
|
|
20240327,150600,3525172945,4885,4900,4900,4885,593
|
|
20240327,150500,3522269735,4900,4895,4900,4890,9872
|
|
20240327,150400,3473957510,4895,4885,4895,4875,4530
|
|
20240327,150300,3451819500,4880,4865,4880,4860,3486
|
|
20240327,150200,3434823525,4870,4860,4870,4860,3587
|
|
20240327,150100,3417370345,4860,4865,4865,4860,177
|
|
20240327,150000,3416509360,4860,4855,4865,4855,1705
|
|
20240327,145900,3408224465,4865,4860,4865,4855,1529
|
|
20240327,145800,3400793370,4860,4850,4860,4850,601
|
|
20240327,145700,3397875570,4860,4855,4860,4850,184
|
|
20240327,145600,3396982240,4855,4850,4855,4850,89
|
|
20240327,145500,3396550405,4850,4865,4865,4850,18
|
|
20240327,145400,3396463060,4850,4865,4865,4850,53
|
|
20240327,145300,3396205980,4850,4850,4865,4850,763
|
|
20240327,145200,3392495125,4850,4845,4850,4845,396
|
|
20240327,145100,3390574545,4845,4845,4850,4845,32
|
|
20240327,145000,3390419455,4845,4845,4850,4845,47
|
|
20240327,144900,3390191660,4850,4845,4850,4845,3
|
|
20240327,144800,3390177120,4845,4850,4850,4845,204
|
|
20240327,144700,3389188085,4850,4850,4850,4850,101
|
|
20240327,144600,3388698235,4850,4865,4865,4850,1269
|
|
20240327,144500,3382537405,4865,4870,4870,4865,1493
|
|
20240327,144400,3375267365,4870,4865,4870,4865,1325
|
|
20240327,144300,3368816230,4865,4870,4870,4865,127
|
|
20240327,144200,3368197745,4870,4860,4870,4860,3318
|
|
20240327,144100,3352062055,4855,4850,4855,4850,1353
|
|
20240327,144000,3345494915,4840,4850,4855,4840,937
|
|
20240327,143900,3340951055,4850,4855,4855,4850,233
|
|
20240327,143800,3339819930,4850,4850,4850,4850,204
|
|
20240327,143700,3338830530,4850,4850,4850,4850,223
|
|
20240327,143600,3337748980,4850,4850,4850,4850,332
|
|
20240327,143500,3336138780,4855,4850,4855,4850,351
|
|
20240327,143400,3334435035,4850,4830,4850,4830,1190
|
|
20240327,143300,3328666225,4830,4840,4840,4830,4172
|
|
20240327,143200,3308473755,4850,4845,4850,4840,1955
|
|
20240327,143100,3298997125,4850,4850,4850,4850,273
|
|
20240327,143000,3297673075,4850,4840,4850,4840,1177
|
|
20240327,142900,3291971125,4840,4840,4840,4840,0
|
|
20240327,142800,3291971125,4840,4845,4845,4840,1145
|
|
20240327,142700,3286428505,4840,4830,4840,4825,418
|
|
20240327,142600,3284407650,4830,4830,4830,4825,185
|
|
20240327,142500,3283514110,4825,4830,4830,4825,652
|
|
20240327,142400,3280365000,4830,4845,4850,4830,1545
|
|
20240327,142300,3272899670,4845,4855,4855,4835,669
|
|
20240327,142200,3269657710,4835,4840,4850,4835,1023
|
|
20240327,142100,3264701355,4825,4825,4825,4825,1
|
|
20240327,142000,3264696530,4860,4845,4860,4825,1773
|
|
20240327,141900,3256130340,4835,4835,4835,4835,5
|
|
20240327,141800,3256106165,4845,4800,4880,4800,4452
|
|
20240327,141700,3234493770,4800,4800,4800,4800,12
|
|
20240327,141600,3234436170,4800,4800,4800,4800,1
|
|
20240327,141500,3234431370,4795,4795,4795,4795,2
|
|
20240327,141400,3234421780,4820,4820,4820,4820,222
|
|
20240327,141300,3233351740,4810,4790,4820,4790,1671
|
|
20240327,141200,3225335415,4790,4790,4790,4790,71
|
|
20240327,141100,3224995325,4795,4795,4795,4790,311
|
|
20240327,141000,3223504230,4795,4795,4795,4790,391
|
|
20240327,140900,3221629390,4795,4795,4820,4795,1617
|
|
20240327,140800,3213875750,4820,4800,4820,4800,171
|
|
20240327,140700,3213051850,4800,4780,4800,4780,523
|
|
20240327,140600,3210545445,4780,4800,4800,4780,539
|
|
20240327,140500,3207963110,4825,4820,4825,4800,3004
|
|
20240327,140400,3193514620,4820,4820,4820,4820,15
|
|
20240327,140300,3193442320,4820,4820,4820,4820,1
|
|
20240327,140200,3193437500,4820,4820,4820,4820,504
|
|
20240327,140100,3191008220,4825,4840,4840,4825,210
|
|
20240327,140000,3189991970,4840,4840,4840,4840,3
|
|
20240327,135900,3189977450,4840,4820,4840,4820,102
|
|
20240327,135800,3189483790,4840,4820,4840,4820,377
|
|
20240327,135700,3187666590,4840,4815,4840,4815,183
|
|
20240327,135600,3186784015,4820,4820,4820,4820,115
|
|
20240327,135500,3186229715,4820,4840,4840,4820,878
|
|
20240327,135400,3181990055,4845,4875,4875,4845,595
|
|
20240327,135300,3179106250,4875,4845,4875,4845,12
|
|
20240327,135200,3179047870,4875,4875,4875,4850,14
|
|
20240327,135100,3178979645,4875,4875,4875,4875,177
|
|
20240327,135000,3178116770,4865,4865,4865,4845,526
|
|
20240327,134900,3175558000,4865,4865,4865,4845,63
|
|
20240327,134800,3175251685,4865,4840,4865,4840,1002
|
|
20240327,134700,3170381980,4865,4840,4865,4840,425
|
|
20240327,134600,3168324930,4840,4840,4840,4820,245
|
|
20240327,134500,3167141445,4840,4870,4870,4840,706
|
|
20240327,134400,3163712175,4875,4880,4880,4870,2217
|
|
20240327,134300,3152909470,4880,4875,4885,4875,2050
|
|
20240327,134200,3142903820,4870,4865,4885,4865,1557
|
|
20240327,134100,3135308030,4870,4870,4870,4870,10
|
|
20240327,134000,3135259330,4865,4875,4875,4860,1632
|
|
20240327,133900,3127317795,4875,4860,4875,4860,3484
|
|
20240327,133800,3110355265,4865,4850,4865,4850,986
|
|
20240327,133700,3105565100,4860,4845,4860,4840,664
|
|
20240327,133600,3102347200,4840,4840,4840,4840,0
|
|
20240327,133500,3102347200,4840,4840,4840,4840,1231
|
|
20240327,133400,3096389160,4840,4840,4840,4840,0
|
|
20240327,133300,3096389160,4840,4855,4855,4840,248
|
|
20240327,133200,3095185740,4855,4840,4855,4820,977
|
|
20240327,133100,3090443150,4840,4820,4840,4815,211
|
|
20240327,133000,3089426450,4820,4855,4855,4820,102
|
|
20240327,132900,3088934235,4850,4855,4860,4850,4249
|
|
20240327,132800,3068325485,4850,4870,4870,4850,1824
|
|
20240327,132700,3059470185,4870,4865,4870,4865,881
|
|
20240327,132600,3055180715,4865,4865,4865,4855,2226
|
|
20240327,132500,3044355445,4860,4835,4860,4835,8111
|
|
20240327,132400,3005007780,4840,4835,4840,4835,128
|
|
20240327,132300,3004388275,4825,4830,4830,4825,73
|
|
20240327,132200,3004036035,4830,4830,4830,4830,38
|
|
20240327,132100,3003852495,4830,4835,4845,4830,2211
|
|
20240327,132000,2993149495,4835,4835,4835,4835,328
|
|
20240327,131900,2991563615,4835,4820,4835,4820,820
|
|
20240327,131800,2987603430,4825,4830,4830,4825,873
|
|
20240327,131700,2983387100,4835,4830,4835,4830,59
|
|
20240327,131600,2983101975,4830,4830,4830,4830,264
|
|
20240327,131500,2981826855,4825,4825,4825,4825,50
|
|
20240327,131400,2981585605,4825,4825,4825,4825,430
|
|
20240327,131300,2979510855,4800,4800,4800,4800,298
|
|
20240327,131200,2978080455,4830,4810,4835,4810,239
|
|
20240327,131100,2976929200,4805,4805,4805,4805,85
|
|
20240327,131000,2976520775,4800,4805,4805,4800,429
|
|
20240327,130900,2974460485,4835,4835,4835,4780,536
|
|
20240327,130800,2971875770,4810,4775,4810,4775,2355
|
|
20240327,130700,2960594410,4770,4780,4785,4770,2304
|
|
20240327,130600,2949580890,4760,4775,4775,4755,7756
|
|
20240327,130500,2912692335,4775,4780,4780,4765,854
|
|
20240327,130400,2908615880,4780,4780,4780,4780,226
|
|
20240327,130300,2907535600,4780,4780,4780,4780,757
|
|
20240327,130200,2903917140,4780,4780,4780,4780,110
|
|
20240327,130100,2903391340,4780,4780,4780,4780,63
|
|
20240327,130000,2903090200,4785,4785,4785,4785,467
|
|
20240327,125900,2900855605,4785,4780,4785,4780,125
|
|
20240327,125800,2900257710,4785,4785,4785,4785,30
|
|
20240327,125700,2900114160,4770,4770,4770,4770,100
|
|
20240327,125600,2899637160,4765,4770,4770,4765,1101
|
|
20240327,125500,2894388850,4795,4805,4805,4785,2661
|
|
20240327,125400,2881623980,4800,4810,4815,4800,176
|
|
20240327,125300,2880777325,4820,4835,4835,4790,1409
|
|
20240327,125200,2874025110,4835,4785,4835,4785,5076
|
|
20240327,125100,2849642560,4790,4780,4790,4780,234
|
|
20240327,125000,2848521980,4795,4760,4795,4760,1277
|
|
20240327,124900,2842430010,4760,4800,4800,4760,1281
|
|
20240327,124800,2836320840,4800,4800,4800,4770,836
|
|
20240327,124700,2832325340,4795,4785,4795,4785,1005
|
|
20240327,124600,2827513500,4770,4800,4805,4760,1304
|
|
20240327,124500,2821289665,4750,4805,4810,4750,2294
|
|
20240327,124400,2810326595,4800,4805,4810,4800,588
|
|
20240327,124300,2807501235,4805,4805,4805,4805,1096
|
|
20240327,124200,2802234955,4810,4810,4810,4805,2005
|
|
20240327,124100,2792595840,4810,4795,4810,4775,4546
|
|
20240327,124000,2770782945,4800,4775,4800,4775,840
|
|
20240327,123900,2766771545,4775,4780,4805,4770,2165
|
|
20240327,123800,2756424375,4780,4830,4835,4780,4732
|
|
20240327,123700,2733638870,4835,4840,4840,4835,1873
|
|
20240327,123600,2724576660,4845,4855,4855,4845,1055
|
|
20240327,123500,2719464580,4845,4850,4865,4845,1334
|
|
20240327,123400,2712992405,4850,4855,4875,4850,616
|
|
20240327,123300,2709999615,4850,4870,4870,4840,882
|
|
20240327,123200,2705721730,4875,4870,4875,4850,1471
|
|
20240327,123100,2698568330,4870,4870,4875,4870,717
|
|
20240327,123000,2695076505,4875,4870,4875,4865,52
|
|
20240327,122900,2694823325,4870,4845,4870,4840,1118
|
|
20240327,122800,2689408440,4845,4880,4880,4845,12166
|
|
20240327,122700,2630209315,4900,4885,4905,4885,1242
|
|
20240327,122600,2624137355,4900,4910,4915,4900,3514
|
|
20240327,122500,2606898670,4910,4915,4920,4910,2096
|
|
20240327,122400,2596596345,4915,4890,4915,4890,1784
|
|
20240327,122300,2587835055,4885,4885,4910,4885,180
|
|
20240327,122200,2586952005,4915,4900,4915,4885,5082
|
|
20240327,122100,2562015575,4900,4895,4900,4880,1845
|
|
20240327,122000,2553008480,4880,4880,4880,4880,1672
|
|
20240327,121900,2544849120,4910,4900,4910,4880,1844
|
|
20240327,121800,2535822760,4910,4910,4910,4880,1993
|
|
20240327,121700,2526089095,4885,4885,4905,4870,2998
|
|
20240327,121600,2511451120,4880,4910,4910,4875,1717
|
|
20240327,121500,2503057120,4915,4885,4915,4865,9641
|
|
20240327,121400,2456013795,4890,4900,4920,4875,10897
|
|
20240327,121300,2402694710,4905,4930,4930,4885,16040
|
|
20240327,121200,2324021415,4905,4900,4940,4895,28367
|
|
20240327,121100,2184876195,4885,4885,4885,4885,0
|
|
20240327,121000,2184876195,4885,4870,4885,4870,13056
|
|
20240327,120900,2121148600,4865,4855,4870,4855,3942
|
|
20240327,120800,2101972045,4855,4850,4855,4845,1725
|
|
20240327,120700,2093604820,4850,4855,4860,4845,5279
|
|
20240327,120600,2067969755,4855,4840,4855,4835,8193
|
|
20240327,120500,2028250075,4840,4840,4840,4840,262
|
|
20240327,120400,2026981995,4845,4825,4845,4825,3512
|
|
20240327,120300,2010004640,4830,4815,4830,4810,1176
|
|
20240327,120200,2004340115,4810,4810,4810,4810,5
|
|
20240327,120100,2004316065,4815,4810,4815,4805,602
|
|
20240327,120000,2001422350,4815,4820,4820,4815,521
|
|
20240327,115900,1998913075,4815,4810,4815,4805,41
|
|
20240327,115800,1998715850,4810,4810,4810,4810,0
|
|
20240327,115700,1998715850,4810,4810,4810,4810,127
|
|
20240327,115600,1998104980,4810,4810,4810,4810,203
|
|
20240327,115500,1997128550,4820,4795,4820,4795,144
|
|
20240327,115400,1996434915,4810,4795,4810,4795,530
|
|
20240327,115300,1993890565,4795,4825,4825,4795,768
|
|
20240327,115200,1990207975,4830,4795,4830,4795,793
|
|
20240327,115100,1986393900,4805,4800,4805,4790,572
|
|
20240327,115000,1983648230,4805,4805,4805,4805,90
|
|
20240327,114900,1983215780,4825,4825,4825,4805,387
|
|
20240327,114800,1981349885,4825,4830,4830,4825,1354
|
|
20240327,114700,1974810425,4830,4815,4835,4815,1929
|
|
20240327,114600,1965503090,4815,4805,4815,4805,994
|
|
20240327,114500,1960718870,4805,4790,4805,4790,575
|
|
20240327,114400,1957957870,4800,4795,4800,4790,2474
|
|
20240327,114300,1946084925,4790,4780,4790,4780,142
|
|
20240327,114200,1945404755,4790,4775,4790,4775,381
|
|
20240327,114100,1943581640,4780,4760,4780,4760,1078
|
|
20240327,114000,1938443245,4780,4780,4780,4755,843
|
|
20240327,113900,1934423525,4755,4740,4770,4740,1521
|
|
20240327,113800,1927205370,4740,4780,4790,4730,2907
|
|
20240327,113700,1913385255,4780,4795,4800,4780,3070
|
|
20240327,113600,1898670785,4795,4795,4795,4795,0
|
|
20240327,113500,1898670785,4795,4795,4800,4795,1275
|
|
20240327,113400,1892556010,4800,4805,4810,4800,281
|
|
20240327,113300,1891207025,4805,4800,4810,4800,250
|
|
20240327,113200,1890005260,4790,4795,4795,4790,2533
|
|
20240327,113100,1877859685,4795,4810,4810,4795,2741
|
|
20240327,113000,1864697090,4795,4810,4810,4790,4305
|
|
20240327,112900,1844000005,4810,4810,4810,4810,517
|
|
20240327,112800,1841513235,4810,4815,4820,4810,4270
|
|
20240327,112700,1820970460,4815,4825,4825,4815,823
|
|
20240327,112600,1817006605,4825,4830,4840,4815,837
|
|
20240327,112500,1812969925,4825,4825,4835,4825,135
|
|
20240327,112400,1812317970,4830,4845,4845,4830,1844
|
|
20240327,112300,1803403190,4845,4840,4845,4830,5213
|
|
20240327,112200,1778213795,4840,4835,4845,4835,1690
|
|
20240327,112100,1770034935,4835,4830,4845,4830,281
|
|
20240327,112000,1768675390,4825,4845,4845,4825,2590
|
|
20240327,111900,1756167850,4845,4830,4850,4825,2706
|
|
20240327,111800,1743060965,4850,4830,4850,4820,2351
|
|
20240327,111700,1731671025,4830,4795,4835,4790,22327
|
|
20240327,111600,1624338530,4795,4790,4795,4775,2645
|
|
20240327,111500,1611664960,4790,4790,4790,4780,87
|
|
20240327,111400,1611248280,4795,4790,4795,4770,670
|
|
20240327,111300,1608041515,4795,4790,4795,4790,274
|
|
20240327,111200,1606728210,4790,4785,4800,4785,7821
|
|
20240327,111100,1569258235,4785,4785,4785,4785,0
|
|
20240327,111000,1569258235,4785,4785,4785,4760,638
|
|
20240327,110900,1566217055,4785,4770,4785,4760,316
|
|
20240327,110800,1564706495,4760,4780,4790,4760,814
|
|
20240327,110700,1560825515,4790,4785,4790,4765,1286
|
|
20240327,110600,1554667770,4785,4780,4785,4765,2321
|
|
20240327,110500,1543577030,4780,4780,4780,4765,3931
|
|
20240327,110400,1524799615,4780,4755,4780,4750,4232
|
|
20240327,110300,1504653355,4750,4765,4770,4750,438
|
|
20240327,110200,1502568590,4765,4780,4785,4765,220
|
|
20240327,110100,1501516435,4780,4765,4780,4745,576
|
|
20240327,110000,1498775745,4790,4775,4800,4765,1413
|
|
20240327,105900,1492011240,4775,4800,4800,4770,900
|
|
20240327,105800,1487715065,4800,4795,4800,4790,642
|
|
20240327,105700,1484633595,4800,4800,4800,4800,608
|
|
20240327,105600,1481715195,4800,4775,4800,4775,7046
|
|
20240327,105500,1447953155,4740,4775,4775,4740,335
|
|
20240327,105400,1446361340,4780,4750,4780,4750,3634
|
|
20240327,105300,1429000270,4780,4775,4780,4750,452
|
|
20240327,105200,1426844390,4755,4740,4780,4730,1968
|
|
20240327,105100,1417507255,4725,4790,4790,4700,15811
|
|
20240327,105000,1342647280,4770,4790,4790,4765,787
|
|
20240327,104900,1338891550,4790,4790,4790,4790,557
|
|
20240327,104800,1336223520,4790,4770,4795,4765,13979
|
|
20240327,104700,1269384965,4770,4740,4770,4740,4884
|
|
20240327,104600,1246200360,4740,4750,4750,4740,267
|
|
20240327,104500,1244932610,4750,4735,4750,4710,1733
|
|
20240327,104400,1236719465,4735,4720,4735,4710,198
|
|
20240327,104300,1235783810,4705,4710,4710,4705,507
|
|
20240327,104200,1233398225,4735,4710,4735,4705,1924
|
|
20240327,104100,1224290605,4710,4735,4735,4705,615
|
|
20240327,104000,1221395885,4700,4730,4735,4700,2010
|
|
20240327,103900,1211932060,4735,4735,4740,4735,3227
|
|
20240327,103800,1196636800,4735,4735,4735,4735,186
|
|
20240327,103700,1195756090,4735,4745,4760,4735,1568
|
|
20240327,103600,1188327565,4740,4770,4775,4740,643
|
|
20240327,103500,1185279315,4750,4770,4775,4750,2331
|
|
20240327,103400,1174159835,4770,4755,4775,4755,3492
|
|
20240327,103300,1157523400,4750,4740,4750,4740,927
|
|
20240327,103200,1153124665,4735,4700,4735,4700,549
|
|
20240327,103100,1150530045,4730,4700,4730,4695,451
|
|
20240327,103000,1148406760,4730,4720,4730,4695,6112
|
|
20240327,102900,1119652915,4740,4760,4765,4740,4948
|
|
20240327,102800,1096137955,4760,4730,4760,4730,2815
|
|
20240327,102700,1082798460,4720,4695,4720,4695,353
|
|
20240327,102600,1081135075,4695,4700,4720,4695,243
|
|
20240327,102500,1079989500,4700,4695,4720,4695,1128
|
|
20240327,102400,1074692665,4695,4695,4720,4695,1215
|
|
20240327,102300,1068985690,4700,4700,4720,4695,259
|
|
20240327,102200,1067768590,4720,4720,4720,4720,507
|
|
20240327,102100,1065375550,4720,4740,4740,4720,653
|
|
20240327,102000,1062293030,4740,4745,4745,4720,234
|
|
20240327,101900,1061183700,4720,4700,4720,4700,4609
|
|
20240327,101800,1039521260,4700,4735,4735,4700,7522
|
|
20240327,101700,1004026470,4730,4750,4750,4730,529
|
|
20240327,101600,1001513830,4745,4740,4745,4740,392
|
|
20240327,101500,999655705,4765,4750,4765,4740,3528
|
|
20240327,101400,982925905,4740,4775,4775,4740,615
|
|
20240327,101300,980003435,4770,4750,4770,4725,11822
|
|
20240327,101200,923885270,4750,4770,4775,4750,1864
|
|
20240327,101100,914992820,4775,4740,4775,4720,3525
|
|
20240327,101000,898212480,4720,4700,4740,4700,4425
|
|
20240327,100900,877382315,4700,4655,4700,4640,5945
|
|
20240327,100800,849592520,4640,4655,4660,4640,490
|
|
20240327,100700,847312535,4660,4640,4660,4635,2038
|
|
20240327,100600,837855000,4645,4665,4665,4645,465
|
|
20240327,100500,835695000,4640,4685,4700,4600,6855
|
|
20240327,100400,803860365,4690,4735,4735,4690,7820
|
|
20240327,100300,767023125,4735,4755,4760,4715,1562
|
|
20240327,100200,759648375,4755,4750,4775,4720,8282
|
|
20240327,100100,720331650,4770,4750,4775,4750,9858
|
|
20240327,100000,673367550,4750,4775,4775,4750,4173
|
|
20240327,095900,653522900,4775,4750,4780,4730,5251
|
|
20240327,095800,628583275,4760,4780,4780,4725,8277
|
|
20240327,095700,589291475,4780,4730,4800,4720,10199
|
|
20240327,095600,540645725,4730,4730,4770,4700,12360
|
|
20240327,095500,482092430,4700,4720,4735,4700,5428
|
|
20240327,095400,456516885,4715,4650,4715,4645,10663
|
|
20240327,095300,406527435,4665,4650,4675,4640,6530
|
|
20240327,095200,376049770,4650,4640,4655,4640,3227
|
|
20240327,095100,361045240,4650,4635,4650,4620,3273
|
|
20240327,095000,345860170,4635,4615,4635,4615,8717
|
|
20240327,094900,305547935,4615,4610,4620,4610,1876
|
|
20240327,094800,296897740,4610,4595,4610,4580,8742
|
|
20240327,094700,256665085,4595,4580,4595,4580,2760
|
|
20240327,094600,244008725,4580,4565,4580,4565,906
|
|
20240327,094500,239867760,4565,4570,4570,4565,355
|
|
20240327,094400,238246245,4565,4535,4570,4535,3373
|
|
20240327,094300,222846450,4565,4545,4565,4545,296
|
|
20240327,094200,221499590,4555,4560,4565,4555,1496
|
|
20240327,094100,214674565,4560,4560,4560,4540,1001
|
|
20240327,094000,210112035,4560,4540,4560,4540,483
|
|
20240327,093900,207917535,4540,4545,4545,4540,351
|
|
20240327,093800,206323990,4545,4545,4545,4540,2705
|
|
20240327,093700,194034515,4565,4545,4565,4545,72
|
|
20240327,093600,193705855,4565,4560,4565,4560,401
|
|
20240327,093500,191876550,4560,4510,4560,4510,6486
|
|
20240327,093400,162415010,4535,4530,4535,4510,179
|
|
20240327,093300,161604155,4535,4535,4535,4505,974
|
|
20240327,093200,157187595,4535,4500,4535,4490,920
|
|
20240327,093100,153044615,4535,4505,4535,4505,270
|
|
20240327,093000,151827540,4505,4515,4515,4505,781
|
|
20240327,092900,148304600,4535,4535,4535,4535,1
|
|
20240327,092800,148300065,4515,4535,4540,4515,578
|
|
20240327,092700,145679400,4535,4520,4535,4515,2170
|
|
20240327,092600,135857680,4520,4495,4520,4495,24
|
|
20240327,092500,135749450,4495,4525,4530,4495,599
|
|
20240327,092400,133048565,4525,4510,4525,4510,301
|
|
20240327,092300,131688250,4510,4505,4525,4505,1621
|
|
20240327,092200,124379995,4505,4490,4505,4490,1465
|
|
20240327,092100,117792285,4495,4490,4495,4490,54
|
|
20240327,092000,117549805,4490,4475,4495,4475,3237
|
|
20240327,091900,103015655,4490,4490,4490,4490,225
|
|
20240327,091800,102005405,4490,4465,4490,4460,408
|
|
20240327,091700,100183130,4470,4495,4500,4470,1592
|
|
20240327,091600,93057275,4485,4495,4500,4485,246
|
|
20240327,091500,91953245,4500,4500,4505,4490,794
|
|
20240327,091400,88381110,4500,4490,4500,4490,173
|
|
20240327,091300,87604150,4490,4480,4490,4465,3083
|
|
20240327,091200,73794270,4485,4480,4485,4460,3371
|
|
20240327,091100,58700990,4485,4470,4485,4455,1080
|
|
20240327,091000,53881615,4480,4490,4490,4480,583
|
|
20240327,090900,51268520,4480,4480,4505,4480,1425
|
|
20240327,090800,44862905,4495,4490,4495,4490,338
|
|
20240327,090700,43344100,4500,4470,4500,4470,2153
|
|
20240327,090600,33668340,4480,4470,4480,4470,834
|
|
20240327,090500,29940345,4470,4500,4500,4470,237
|
|
20240327,090400,28877885,4500,4500,4500,4495,1324
|
|
20240327,090300,22926455,4495,4505,4510,4495,752
|
|
20240327,090200,19541960,4515,4490,4515,4490,3017
|
|
20240327,090100,5950125,4495,4450,4495,4450,904
|
|
20240327,090000,1898015,4445,4445,4445,4445,427
|