618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,191400,1436660830,4555,4555,4555,4555,0
|
|
20240329,191300,1436660830,4555,4555,4555,4555,0
|
|
20240329,191200,1436660830,4555,4555,4555,4555,0
|
|
20240329,191100,1436660830,4555,4555,4555,4555,0
|
|
20240329,191000,1436660830,4555,4555,4555,4555,0
|
|
20240329,190900,1436660830,4555,4555,4555,4555,0
|
|
20240329,190800,1436660830,4555,4555,4555,4555,0
|
|
20240329,190700,1436660830,4555,4555,4555,4555,0
|
|
20240329,190600,1436660830,4555,4555,4555,4555,0
|
|
20240329,190500,1436660830,4555,4555,4555,4555,0
|
|
20240329,190400,1436660830,4555,4555,4555,4555,0
|
|
20240329,190300,1436660830,4555,4555,4555,4555,0
|
|
20240329,190200,1436660830,4555,4555,4555,4555,0
|
|
20240329,190100,1436660830,4555,4555,4555,4555,0
|
|
20240329,190000,1436660830,4555,4555,4555,4555,0
|
|
20240329,185900,1436660830,4555,4555,4555,4555,0
|
|
20240329,185800,1436660830,4555,4555,4555,4555,0
|
|
20240329,185700,1436660830,4555,4555,4555,4555,0
|
|
20240329,185600,1436660830,4555,4555,4555,4555,0
|
|
20240329,185500,1436660830,4555,4555,4555,4555,0
|
|
20240329,185400,1436660830,4555,4555,4555,4555,0
|
|
20240329,185300,1436660830,4555,4555,4555,4555,0
|
|
20240329,185200,1436660830,4555,4555,4555,4555,0
|
|
20240329,185100,1436660830,4555,4555,4555,4555,0
|
|
20240329,185000,1436660830,4555,4555,4555,4555,0
|
|
20240329,184900,1436660830,4555,4555,4555,4555,0
|
|
20240329,184800,1436660830,4555,4555,4555,4555,0
|
|
20240329,184700,1436660830,4555,4555,4555,4555,0
|
|
20240329,184600,1436660830,4555,4555,4555,4555,0
|
|
20240329,184500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,184400,1436660830,4555,4555,4555,4555,0
|
|
20240329,184300,1436660830,4555,4555,4555,4555,0
|
|
20240329,184200,1436660830,4555,4555,4555,4555,0
|
|
20240329,184100,1436660830,4555,4555,4555,4555,0
|
|
20240329,184000,1436660830,4555,4555,4555,4555,0
|
|
20240329,183900,1436660830,4555,4555,4555,4555,0
|
|
20240329,183800,1436660830,4555,4555,4555,4555,0
|
|
20240329,183700,1436660830,4555,4555,4555,4555,0
|
|
20240329,183600,1436660830,4555,4555,4555,4555,0
|
|
20240329,183500,1436660830,4555,4555,4555,4555,0
|
|
20240329,183400,1436660830,4555,4555,4555,4555,0
|
|
20240329,183300,1436660830,4555,4555,4555,4555,0
|
|
20240329,183200,1436660830,4555,4555,4555,4555,0
|
|
20240329,183100,1436660830,4555,4555,4555,4555,0
|
|
20240329,183000,1436660830,4555,4555,4555,4555,0
|
|
20240329,182900,1436660830,4555,4555,4555,4555,0
|
|
20240329,182800,1436660830,4555,4555,4555,4555,0
|
|
20240329,182700,1436660830,4555,4555,4555,4555,0
|
|
20240329,182600,1436660830,4555,4555,4555,4555,0
|
|
20240329,182500,1436660830,4555,4555,4555,4555,0
|
|
20240329,182400,1436660830,4555,4555,4555,4555,0
|
|
20240329,182300,1436660830,4555,4555,4555,4555,0
|
|
20240329,182200,1436660830,4555,4555,4555,4555,0
|
|
20240329,182100,1436660830,4555,4555,4555,4555,0
|
|
20240329,182000,1436660830,4555,4555,4555,4555,0
|
|
20240329,181900,1436660830,4555,4555,4555,4555,0
|
|
20240329,181800,1436660830,4555,4555,4555,4555,0
|
|
20240329,181700,1436660830,4555,4555,4555,4555,0
|
|
20240329,181600,1436660830,4555,4555,4555,4555,0
|
|
20240329,181500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,181400,1436660830,4555,4555,4555,4555,0
|
|
20240329,181300,1436660830,4555,4555,4555,4555,0
|
|
20240329,181200,1436660830,4555,4555,4555,4555,0
|
|
20240329,181100,1436660830,4555,4555,4555,4555,0
|
|
20240329,181000,1436660830,4555,4555,4555,4555,0
|
|
20240329,180900,1436660830,4555,4555,4555,4555,0
|
|
20240329,180800,1436660830,4555,4555,4555,4555,0
|
|
20240329,180700,1436660830,4555,4555,4555,4555,0
|
|
20240329,180600,1436660830,4555,4555,4555,4555,0
|
|
20240329,180500,1436660830,4555,4555,4555,4555,0
|
|
20240329,180400,1436660830,4555,4555,4555,4555,0
|
|
20240329,180300,1436660830,4555,4555,4555,4555,0
|
|
20240329,180200,1436660830,4555,4555,4555,4555,0
|
|
20240329,180100,1436660830,4555,4555,4555,4555,0
|
|
20240329,180000,1436660830,4555,4555,4555,4555,0
|
|
20240329,175900,1436660830,4555,4555,4555,4555,0
|
|
20240329,175800,1436660830,4555,4555,4555,4555,0
|
|
20240329,175700,1436660830,4555,4555,4555,4555,0
|
|
20240329,175600,1436660830,4555,4555,4555,4555,0
|
|
20240329,175500,1436660830,4555,4555,4555,4555,0
|
|
20240329,175400,1436660830,4555,4555,4555,4555,0
|
|
20240329,175300,1436660830,4555,4555,4555,4555,0
|
|
20240329,175200,1436660830,4555,4555,4555,4555,0
|
|
20240329,175100,1436660830,4555,4555,4555,4555,0
|
|
20240329,175000,1436660830,4555,4555,4555,4555,0
|
|
20240329,174900,1436660830,4555,4555,4555,4555,0
|
|
20240329,174800,1436660830,4555,4555,4555,4555,0
|
|
20240329,174700,1436660830,4555,4555,4555,4555,0
|
|
20240329,174600,1436660830,4555,4555,4555,4555,0
|
|
20240329,174500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,174400,1436660830,4555,4555,4555,4555,0
|
|
20240329,174300,1436660830,4555,4555,4555,4555,0
|
|
20240329,174200,1436660830,4555,4555,4555,4555,0
|
|
20240329,174100,1436660830,4555,4555,4555,4555,0
|
|
20240329,174000,1436660830,4555,4555,4555,4555,0
|
|
20240329,173900,1436660830,4555,4555,4555,4555,0
|
|
20240329,173800,1436660830,4555,4555,4555,4555,0
|
|
20240329,173700,1436660830,4555,4555,4555,4555,0
|
|
20240329,173600,1436660830,4555,4555,4555,4555,0
|
|
20240329,173500,1436660830,4555,4555,4555,4555,0
|
|
20240329,173400,1436660830,4555,4555,4555,4555,0
|
|
20240329,173300,1436660830,4555,4555,4555,4555,0
|
|
20240329,173200,1436660830,4555,4555,4555,4555,0
|
|
20240329,173100,1436660830,4555,4555,4555,4555,0
|
|
20240329,173000,1436660830,4555,4555,4555,4555,0
|
|
20240329,172900,1436660830,4555,4555,4555,4555,0
|
|
20240329,172800,1436660830,4555,4555,4555,4555,0
|
|
20240329,172700,1436660830,4555,4555,4555,4555,0
|
|
20240329,172600,1436660830,4555,4555,4555,4555,0
|
|
20240329,172500,1436660830,4555,4555,4555,4555,0
|
|
20240329,172400,1436660830,4555,4555,4555,4555,0
|
|
20240329,172300,1436660830,4555,4555,4555,4555,0
|
|
20240329,172200,1436660830,4555,4555,4555,4555,0
|
|
20240329,172100,1436660830,4555,4555,4555,4555,0
|
|
20240329,172000,1436660830,4555,4555,4555,4555,0
|
|
20240329,171900,1436660830,4555,4555,4555,4555,0
|
|
20240329,171800,1436660830,4555,4555,4555,4555,0
|
|
20240329,171700,1436660830,4555,4555,4555,4555,0
|
|
20240329,171600,1436660830,4555,4555,4555,4555,0
|
|
20240329,171500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,171400,1436660830,4555,4555,4555,4555,0
|
|
20240329,171300,1436660830,4555,4555,4555,4555,0
|
|
20240329,171200,1436660830,4555,4555,4555,4555,0
|
|
20240329,171100,1436660830,4555,4555,4555,4555,0
|
|
20240329,171000,1436660830,4555,4555,4555,4555,0
|
|
20240329,170900,1436660830,4555,4555,4555,4555,0
|
|
20240329,170800,1436660830,4555,4555,4555,4555,0
|
|
20240329,170700,1436660830,4555,4555,4555,4555,0
|
|
20240329,170600,1436660830,4555,4555,4555,4555,0
|
|
20240329,170500,1436660830,4555,4555,4555,4555,0
|
|
20240329,170400,1436660830,4555,4555,4555,4555,0
|
|
20240329,170300,1436660830,4555,4555,4555,4555,0
|
|
20240329,170200,1436660830,4555,4555,4555,4555,0
|
|
20240329,170100,1436660830,4555,4555,4555,4555,0
|
|
20240329,170000,1436660830,4555,4555,4555,4555,0
|
|
20240329,165900,1436660830,4555,4555,4555,4555,0
|
|
20240329,165800,1436660830,4555,4555,4555,4555,0
|
|
20240329,165700,1436660830,4555,4555,4555,4555,0
|
|
20240329,165600,1436660830,4555,4555,4555,4555,0
|
|
20240329,165500,1436660830,4555,4555,4555,4555,0
|
|
20240329,165400,1436660830,4555,4555,4555,4555,0
|
|
20240329,165300,1436660830,4555,4555,4555,4555,0
|
|
20240329,165200,1436660830,4555,4555,4555,4555,0
|
|
20240329,165100,1436660830,4555,4555,4555,4555,0
|
|
20240329,165000,1436660830,4555,4555,4555,4555,0
|
|
20240329,164900,1436660830,4555,4555,4555,4555,0
|
|
20240329,164800,1436660830,4555,4555,4555,4555,0
|
|
20240329,164700,1436660830,4555,4555,4555,4555,0
|
|
20240329,164600,1436660830,4555,4555,4555,4555,0
|
|
20240329,164500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,164400,1436660830,4555,4555,4555,4555,0
|
|
20240329,164300,1436660830,4555,4555,4555,4555,0
|
|
20240329,164200,1436660830,4555,4555,4555,4555,0
|
|
20240329,164100,1436660830,4555,4555,4555,4555,0
|
|
20240329,164000,1436660830,4555,4555,4555,4555,0
|
|
20240329,163900,1436660830,4555,4555,4555,4555,0
|
|
20240329,163800,1436660830,4555,4555,4555,4555,0
|
|
20240329,163700,1436660830,4555,4555,4555,4555,0
|
|
20240329,163600,1436660830,4555,4555,4555,4555,0
|
|
20240329,163500,1436660830,4555,4555,4555,4555,0
|
|
20240329,163400,1436660830,4555,4555,4555,4555,0
|
|
20240329,163300,1436660830,4555,4555,4555,4555,0
|
|
20240329,163200,1436660830,4555,4555,4555,4555,0
|
|
20240329,163100,1436660830,4555,4555,4555,4555,0
|
|
20240329,163000,1436660830,4555,4555,4555,4555,0
|
|
20240329,162900,1436660830,4555,4555,4555,4555,0
|
|
20240329,162800,1436660830,4555,4555,4555,4555,0
|
|
20240329,162700,1436660830,4555,4555,4555,4555,0
|
|
20240329,162600,1436660830,4555,4555,4555,4555,0
|
|
20240329,162500,1436660830,4555,4555,4555,4555,0
|
|
20240329,162400,1436660830,4555,4555,4555,4555,0
|
|
20240329,162300,1436660830,4555,4555,4555,4555,0
|
|
20240329,162200,1436660830,4555,4555,4555,4555,0
|
|
20240329,162100,1436660830,4555,4555,4555,4555,0
|
|
20240329,162000,1436660830,4555,4555,4555,4555,0
|
|
20240329,161900,1436660830,4555,4555,4555,4555,0
|
|
20240329,161800,1436660830,4555,4555,4555,4555,0
|
|
20240329,161700,1436660830,4555,4555,4555,4555,0
|
|
20240329,161600,1436660830,4555,4555,4555,4555,0
|
|
20240329,161500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,161400,1436660830,4555,4555,4555,4555,0
|
|
20240329,161300,1436660830,4555,4555,4555,4555,0
|
|
20240329,161200,1436660830,4555,4555,4555,4555,0
|
|
20240329,161100,1436660830,4555,4555,4555,4555,0
|
|
20240329,161000,1436660830,4555,4555,4555,4555,0
|
|
20240329,160900,1436660830,4555,4555,4555,4555,0
|
|
20240329,160800,1436660830,4555,4555,4555,4555,0
|
|
20240329,160700,1436660830,4555,4555,4555,4555,0
|
|
20240329,160600,1436660830,4555,4555,4555,4555,0
|
|
20240329,160500,1436660830,4555,4555,4555,4555,0
|
|
20240329,160400,1436660830,4555,4555,4555,4555,0
|
|
20240329,160300,1436660830,4555,4555,4555,4555,0
|
|
20240329,160200,1436660830,4555,4555,4555,4555,0
|
|
20240329,160100,1436660830,4555,4555,4555,4555,0
|
|
20240329,160000,1436660830,4555,4555,4555,4555,0
|
|
20240329,155900,1436660830,4555,4555,4555,4555,0
|
|
20240329,155800,1436660830,4555,4555,4555,4555,0
|
|
20240329,155700,1436660830,4555,4555,4555,4555,0
|
|
20240329,155600,1436660830,4555,4555,4555,4555,0
|
|
20240329,155500,1436660830,4555,4555,4555,4555,0
|
|
20240329,155400,1436660830,4555,4555,4555,4555,0
|
|
20240329,155300,1436660830,4555,4555,4555,4555,0
|
|
20240329,155200,1436660830,4555,4555,4555,4555,0
|
|
20240329,155100,1436660830,4555,4555,4555,4555,0
|
|
20240329,155000,1436660830,4555,4555,4555,4555,0
|
|
20240329,154900,1436660830,4555,4555,4555,4555,0
|
|
20240329,154800,1436660830,4555,4555,4555,4555,0
|
|
20240329,154700,1436660830,4555,4555,4555,4555,0
|
|
20240329,154600,1436660830,4555,4555,4555,4555,0
|
|
20240329,154500,1436660830,4555,4555,4555,4555,3657
|
|
20240329,154400,1436660830,4555,4555,4555,4555,0
|
|
20240329,154300,1436660830,4555,4555,4555,4555,0
|
|
20240329,154200,1436660830,4555,4555,4555,4555,0
|
|
20240329,154100,1436660830,4555,4555,4555,4555,0
|
|
20240329,154000,1436660830,4555,4555,4555,4555,0
|
|
20240329,153900,1436660830,4555,4555,4555,4555,0
|
|
20240329,153800,1436660830,4555,4555,4555,4555,0
|
|
20240329,153700,1436660830,4555,4555,4555,4555,0
|
|
20240329,153600,1436660830,4555,4555,4555,4555,0
|
|
20240329,153500,1436660830,4555,4555,4555,4555,0
|
|
20240329,153400,1436660830,4555,4555,4555,4555,0
|
|
20240329,153300,1436660830,4555,4555,4555,4555,0
|
|
20240329,153200,1436660830,4555,4555,4555,4555,0
|
|
20240329,153100,1436660830,4555,4555,4555,4555,0
|
|
20240329,153000,1436660830,4555,4555,4555,4555,3657
|
|
20240329,152900,1420003195,4540,4540,4540,4540,0
|
|
20240329,152800,1420003195,4540,4540,4540,4540,0
|
|
20240329,152700,1420003195,4540,4540,4540,4540,0
|
|
20240329,152600,1420003195,4540,4540,4540,4540,0
|
|
20240329,152500,1420003195,4540,4540,4540,4540,0
|
|
20240329,152400,1420003195,4540,4540,4540,4540,0
|
|
20240329,152300,1420003195,4540,4540,4540,4540,0
|
|
20240329,152200,1420003195,4540,4540,4540,4540,0
|
|
20240329,152100,1420003195,4540,4540,4540,4540,0
|
|
20240329,152000,1420003195,4540,4540,4540,4540,0
|
|
20240329,151900,1420003195,4540,4535,4545,4535,466
|
|
20240329,151800,1417889065,4535,4535,4540,4530,57
|
|
20240329,151700,1417630310,4540,4530,4540,4530,103
|
|
20240329,151600,1417163675,4540,4540,4540,4530,135
|
|
20240329,151500,1416551755,4530,4530,4530,4530,99
|
|
20240329,151400,1416103285,4530,4530,4530,4530,80
|
|
20240329,151300,1415740885,4530,4535,4545,4530,458
|
|
20240329,151200,1413664820,4535,4535,4545,4535,158
|
|
20240329,151100,1412948280,4545,4535,4545,4535,104
|
|
20240329,151000,1412476630,4535,4540,4540,4535,484
|
|
20240329,150900,1410279320,4545,4545,4545,4545,0
|
|
20240329,150800,1410279320,4545,4545,4545,4545,20
|
|
20240329,150700,1410188420,4545,4545,4545,4545,600
|
|
20240329,150600,1407461420,4545,4545,4545,4545,104
|
|
20240329,150500,1406988740,4550,4550,4550,4550,0
|
|
20240329,150400,1406988740,4550,4550,4550,4550,1
|
|
20240329,150300,1406984190,4545,4545,4545,4545,1394
|
|
20240329,150200,1400648460,4545,4540,4545,4540,104
|
|
20240329,150100,1400176280,4540,4540,4540,4540,1
|
|
20240329,150000,1400171740,4525,4535,4535,4525,50
|
|
20240329,145900,1399945460,4540,4540,4540,4540,1208
|
|
20240329,145800,1394461140,4540,4530,4540,4530,50
|
|
20240329,145700,1394234200,4530,4525,4530,4525,298
|
|
20240329,145600,1392884940,4515,4515,4515,4515,0
|
|
20240329,145500,1392884940,4515,4515,4515,4515,0
|
|
20240329,145400,1392884940,4515,4515,4515,4515,0
|
|
20240329,145300,1392884940,4515,4515,4515,4515,0
|
|
20240329,145200,1392884940,4515,4515,4515,4515,3624
|
|
20240329,145100,1376522580,4515,4515,4515,4515,0
|
|
20240329,145000,1376522580,4515,4515,4515,4515,0
|
|
20240329,144900,1376522580,4515,4535,4535,4515,929
|
|
20240329,144800,1372322325,4515,4515,4515,4515,6
|
|
20240329,144700,1372295235,4515,4515,4515,4515,269
|
|
20240329,144600,1371080700,4515,4515,4515,4515,731
|
|
20240329,144500,1367780235,4545,4545,4545,4545,112
|
|
20240329,144400,1367271195,4545,4545,4545,4545,6
|
|
20240329,144300,1367243925,4545,4545,4545,4545,0
|
|
20240329,144200,1367243925,4545,4540,4545,4540,113
|
|
20240329,144100,1366730565,4520,4520,4520,4520,1291
|
|
20240329,144000,1360895245,4520,4520,4520,4520,100
|
|
20240329,143900,1360443245,4525,4525,4525,4525,464
|
|
20240329,143800,1358343645,4525,4530,4530,4525,106
|
|
20240329,143700,1357863885,4540,4540,4540,4540,0
|
|
20240329,143600,1357863885,4540,4540,4540,4540,0
|
|
20240329,143500,1357863885,4540,4545,4545,4540,2
|
|
20240329,143400,1357854800,4545,4545,4545,4545,0
|
|
20240329,143300,1357854800,4545,4545,4545,4545,0
|
|
20240329,143200,1357854800,4545,4545,4545,4545,19
|
|
20240329,143100,1357768445,4545,4535,4545,4530,1945
|
|
20240329,143000,1348953850,4540,4535,4540,4535,331
|
|
20240329,142900,1347452740,4535,4535,4535,4535,0
|
|
20240329,142800,1347452740,4535,4535,4535,4535,122
|
|
20240329,142700,1346899470,4535,4535,4535,4535,500
|
|
20240329,142600,1344631970,4535,4535,4535,4535,0
|
|
20240329,142500,1344631970,4535,4540,4545,4535,81
|
|
20240329,142400,1344263925,4545,4545,4545,4545,69
|
|
20240329,142300,1343950320,4530,4535,4535,4530,192
|
|
20240329,142200,1343080555,4535,4535,4535,4535,0
|
|
20240329,142100,1343080555,4535,4535,4535,4535,0
|
|
20240329,142000,1343080555,4535,4555,4555,4535,3838
|
|
20240329,141900,1325644105,4550,4565,4565,4550,899
|
|
20240329,141800,1321549500,4565,4565,4565,4565,0
|
|
20240329,141700,1321549500,4565,4550,4565,4550,2010
|
|
20240329,141600,1312384980,4555,4555,4555,4555,1774
|
|
20240329,141500,1304304410,4555,4555,4555,4555,0
|
|
20240329,141400,1304304410,4555,4555,4555,4555,518
|
|
20240329,141300,1301944920,4555,4570,4570,4555,1528
|
|
20240329,141200,1294977550,4565,4565,4565,4565,2
|
|
20240329,141100,1294968420,4570,4570,4570,4570,139
|
|
20240329,141000,1294333190,4570,4560,4570,4560,319
|
|
20240329,140900,1292878035,4560,4560,4560,4560,1
|
|
20240329,140800,1292873475,4555,4555,4555,4555,45
|
|
20240329,140700,1292668500,4555,4560,4560,4555,105
|
|
20240329,140600,1292190200,4560,4555,4560,4555,123
|
|
20240329,140500,1291629815,4560,4545,4560,4545,1324
|
|
20240329,140400,1285609265,4545,4545,4545,4545,11
|
|
20240329,140300,1285559270,4545,4545,4545,4545,1
|
|
20240329,140200,1285554725,4545,4545,4545,4545,0
|
|
20240329,140100,1285554725,4545,4545,4545,4545,0
|
|
20240329,140000,1285554725,4545,4545,4545,4545,2
|
|
20240329,135900,1285545635,4540,4535,4550,4535,93
|
|
20240329,135800,1285123750,4550,4550,4550,4550,0
|
|
20240329,135700,1285123750,4550,4540,4550,4535,1063
|
|
20240329,135600,1280301940,4540,4540,4540,4535,235
|
|
20240329,135500,1279236040,4540,4540,4545,4540,7
|
|
20240329,135400,1279204240,4545,4545,4545,4545,51
|
|
20240329,135300,1278972445,4550,4550,4550,4550,4
|
|
20240329,135200,1278954245,4550,4540,4550,4540,24
|
|
20240329,135100,1278845175,4540,4540,4540,4540,32
|
|
20240329,135000,1278699895,4540,4540,4540,4540,1027
|
|
20240329,134900,1274037315,4540,4550,4550,4540,420
|
|
20240329,134800,1272128510,4555,4555,4555,4555,445
|
|
20240329,134700,1270101535,4560,4560,4560,4560,1
|
|
20240329,134600,1270096975,4560,4560,4570,4560,37
|
|
20240329,134500,1269928245,4560,4570,4570,4560,598
|
|
20240329,134400,1267198585,4570,4580,4585,4570,1430
|
|
20240329,134300,1260652310,4585,4570,4585,4570,79
|
|
20240329,134200,1260290830,4580,4580,4580,4580,1
|
|
20240329,134100,1260286250,4585,4560,4585,4560,3506
|
|
20240329,134000,1244242130,4560,4560,4560,4560,534
|
|
20240329,133900,1241807090,4560,4545,4570,4545,212
|
|
20240329,133800,1240841795,4560,4545,4560,4540,57
|
|
20240329,133700,1240582770,4545,4550,4550,4545,170
|
|
20240329,133600,1239809325,4560,4560,4560,4560,100
|
|
20240329,133500,1239353325,4560,4560,4560,4560,20
|
|
20240329,133400,1239262125,4560,4565,4565,4560,222
|
|
20240329,133300,1238248805,4565,4515,4565,4515,7500
|
|
20240329,133200,1204133145,4520,4520,4520,4520,0
|
|
20240329,133100,1204133145,4520,4510,4520,4510,375
|
|
20240329,133000,1202441855,4515,4510,4520,4505,1026
|
|
20240329,132900,1197808050,4515,4510,4515,4510,48
|
|
20240329,132800,1197591535,4515,4515,4515,4515,0
|
|
20240329,132700,1197591535,4515,4510,4515,4510,704
|
|
20240329,132600,1194413790,4510,4510,4510,4510,6
|
|
20240329,132500,1194386730,4510,4505,4510,4495,207
|
|
20240329,132400,1193456160,4510,4510,4510,4510,0
|
|
20240329,132300,1193456160,4510,4505,4510,4505,11
|
|
20240329,132200,1193406555,4510,4510,4510,4505,61
|
|
20240329,132100,1193131675,4510,4510,4510,4510,115
|
|
20240329,132000,1192613025,4510,4510,4510,4510,200
|
|
20240329,131900,1191711025,4510,4510,4510,4510,5
|
|
20240329,131800,1191688475,4510,4510,4510,4510,0
|
|
20240329,131700,1191688475,4510,4510,4510,4510,0
|
|
20240329,131600,1191688475,4510,4510,4510,4510,1
|
|
20240329,131500,1191683965,4510,4510,4510,4510,0
|
|
20240329,131400,1191683965,4510,4510,4510,4510,0
|
|
20240329,131300,1191683965,4510,4505,4510,4505,270
|
|
20240329,131200,1190466405,4480,4495,4495,4480,300
|
|
20240329,131100,1189121865,4510,4510,4510,4510,0
|
|
20240329,131000,1189121865,4510,4500,4510,4500,1182
|
|
20240329,130900,1183802285,4500,4510,4515,4500,1887
|
|
20240329,130800,1175291500,4485,4485,4485,4485,219
|
|
20240329,130700,1174309285,4485,4485,4485,4485,0
|
|
20240329,130600,1174309285,4485,4485,4485,4485,0
|
|
20240329,130500,1174309285,4485,4485,4485,4485,102
|
|
20240329,130400,1173851815,4505,4505,4505,4505,500
|
|
20240329,130300,1171599315,4505,4505,4505,4505,0
|
|
20240329,130200,1171599315,4505,4490,4505,4480,106
|
|
20240329,130100,1171121870,4500,4505,4505,4500,367
|
|
20240329,130000,1169470085,4540,4540,4540,4540,1
|
|
20240329,125900,1169465545,4545,4490,4545,4490,821
|
|
20240329,125800,1165739890,4495,4480,4495,4480,638
|
|
20240329,125700,1162880175,4495,4495,4495,4495,67
|
|
20240329,125600,1162579010,4495,4495,4505,4495,120
|
|
20240329,125500,1162039600,4480,4480,4480,4480,50
|
|
20240329,125400,1161815600,4480,4480,4480,4480,23
|
|
20240329,125300,1161712560,4505,4505,4510,4505,145
|
|
20240329,125200,1161059285,4510,4485,4510,4485,2770
|
|
20240329,125100,1148602430,4480,4475,4480,4475,136
|
|
20240329,125000,1147993280,4475,4475,4475,4475,1
|
|
20240329,124900,1147988805,4475,4475,4475,4475,0
|
|
20240329,124800,1147988805,4475,4465,4475,4465,300
|
|
20240329,124700,1146647065,4455,4465,4465,4455,11
|
|
20240329,124600,1146598020,4455,4455,4455,4455,51
|
|
20240329,124500,1146370815,4455,4455,4455,4455,50
|
|
20240329,124400,1146148065,4460,4460,4460,4460,11
|
|
20240329,124300,1146099005,4455,4455,4455,4455,368
|
|
20240329,124200,1144459565,4455,4455,4455,4455,106
|
|
20240329,124100,1143987335,4450,4450,4450,4450,1
|
|
20240329,124000,1143982885,4450,4450,4450,4450,0
|
|
20240329,123900,1143982885,4450,4450,4450,4450,31
|
|
20240329,123800,1143844935,4450,4450,4450,4450,25
|
|
20240329,123700,1143733685,4450,4450,4450,4450,6
|
|
20240329,123600,1143706985,4450,4450,4450,4450,23
|
|
20240329,123500,1143604635,4455,4455,4455,4455,0
|
|
20240329,123400,1143604635,4455,4455,4455,4455,50
|
|
20240329,123300,1143381885,4450,4465,4465,4450,167
|
|
20240329,123200,1142638640,4460,4470,4470,4460,7
|
|
20240329,123100,1142607370,4465,4465,4465,4465,30
|
|
20240329,123000,1142473420,4470,4465,4470,4465,1113
|
|
20240329,122900,1137503310,4455,4455,4455,4455,1
|
|
20240329,122800,1137498855,4460,4460,4460,4460,280
|
|
20240329,122700,1136250055,4460,4460,4460,4460,0
|
|
20240329,122600,1136250055,4460,4440,4460,4440,455
|
|
20240329,122500,1134224510,4445,4445,4445,4445,0
|
|
20240329,122400,1134224510,4445,4445,4445,4445,11
|
|
20240329,122300,1134175615,4440,4440,4440,4440,0
|
|
20240329,122200,1134175615,4440,4440,4440,4440,32
|
|
20240329,122100,1134033535,4440,4440,4440,4440,20
|
|
20240329,122000,1133944735,4445,4445,4445,4445,20
|
|
20240329,121900,1133855835,4445,4445,4445,4445,0
|
|
20240329,121800,1133855835,4445,4430,4445,4430,36
|
|
20240329,121700,1133695905,4430,4430,4430,4430,1
|
|
20240329,121600,1133691475,4430,4430,4430,4430,1
|
|
20240329,121500,1133687045,4430,4430,4430,4430,3
|
|
20240329,121400,1133673755,4430,4445,4445,4430,32
|
|
20240329,121300,1133531905,4435,4435,4435,4435,500
|
|
20240329,121200,1131314405,4425,4430,4430,4425,925
|
|
20240329,121100,1127220395,4445,4440,4445,4440,150
|
|
20240329,121000,1126553905,4430,4430,4430,4430,0
|
|
20240329,120900,1126553905,4430,4425,4430,4425,336
|
|
20240329,120800,1125066925,4430,4425,4430,4425,37
|
|
20240329,120700,1124903185,4430,4425,4430,4425,34
|
|
20240329,120600,1124752635,4425,4425,4425,4425,0
|
|
20240329,120500,1124752635,4425,4430,4430,4425,549
|
|
20240329,120400,1122322065,4430,4430,4430,4430,8
|
|
20240329,120300,1122286625,4430,4435,4435,4430,109
|
|
20240329,120200,1121803215,4435,4435,4435,4435,0
|
|
20240329,120100,1121803215,4435,4435,4435,4435,0
|
|
20240329,120000,1121803215,4435,4435,4435,4435,3
|
|
20240329,115900,1121789910,4440,4440,4440,4440,24
|
|
20240329,115800,1121683350,4440,4440,4440,4440,0
|
|
20240329,115700,1121683350,4440,4435,4440,4435,455
|
|
20240329,115600,1119663165,4440,4425,4440,4425,23
|
|
20240329,115500,1119561075,4425,4425,4430,4425,1128
|
|
20240329,115400,1114569670,4415,4415,4415,4415,8
|
|
20240329,115300,1114534350,4410,4420,4425,4410,178
|
|
20240329,115200,1113747595,4420,4430,4430,4420,705
|
|
20240329,115100,1110629460,4430,4430,4430,4430,200
|
|
20240329,115000,1109743460,4430,4430,4430,4430,100
|
|
20240329,114900,1109300460,4430,4430,4430,4430,0
|
|
20240329,114800,1109300460,4430,4435,4435,4430,55
|
|
20240329,114700,1109056710,4440,4440,4440,4440,10
|
|
20240329,114600,1109012310,4440,4430,4440,4430,445
|
|
20240329,114500,1107036990,4430,4430,4430,4430,186
|
|
20240329,114400,1106213010,4430,4415,4430,4415,737
|
|
20240329,114300,1102949395,4415,4420,4420,4415,864
|
|
20240329,114200,1099134330,4420,4420,4420,4420,201
|
|
20240329,114100,1098245910,4420,4425,4425,4420,31
|
|
20240329,114000,1098108740,4430,4430,4430,4430,100
|
|
20240329,113900,1097665740,4430,4430,4430,4430,5
|
|
20240329,113800,1097643590,4430,4430,4430,4430,101
|
|
20240329,113700,1097196160,4415,4415,4415,4415,2
|
|
20240329,113600,1097187330,4430,4430,4430,4430,1
|
|
20240329,113500,1097182900,4420,4420,4420,4420,8
|
|
20240329,113400,1097147540,4420,4420,4420,4420,0
|
|
20240329,113300,1097147540,4420,4430,4430,4420,2
|
|
20240329,113200,1097138690,4420,4420,4420,4420,518
|
|
20240329,113100,1094849130,4420,4420,4420,4420,50
|
|
20240329,113000,1094628130,4410,4410,4410,4410,0
|
|
20240329,112900,1094628130,4410,4410,4410,4410,0
|
|
20240329,112800,1094628130,4410,4410,4410,4410,5
|
|
20240329,112700,1094606080,4410,4410,4410,4410,0
|
|
20240329,112600,1094606080,4410,4410,4410,4410,397
|
|
20240329,112500,1092855310,4410,4410,4410,4410,0
|
|
20240329,112400,1092855310,4410,4420,4420,4410,8
|
|
20240329,112300,1092820020,4410,4410,4410,4410,0
|
|
20240329,112200,1092820020,4410,4410,4410,4410,0
|
|
20240329,112100,1092820020,4410,4415,4415,4410,15
|
|
20240329,112000,1092753835,4420,4430,4430,4420,5
|
|
20240329,111900,1092731725,4420,4420,4420,4420,0
|
|
20240329,111800,1092731725,4420,4420,4420,4420,28
|
|
20240329,111700,1092607965,4415,4415,4415,4415,0
|
|
20240329,111600,1092607965,4415,4410,4415,4410,71
|
|
20240329,111500,1092294505,4410,4410,4410,4410,0
|
|
20240329,111400,1092294505,4410,4410,4410,4410,7
|
|
20240329,111300,1092263635,4410,4415,4415,4410,131
|
|
20240329,111200,1091685275,4415,4415,4415,4415,500
|
|
20240329,111100,1089477775,4425,4425,4425,4425,1
|
|
20240329,111000,1089473350,4440,4440,4440,4440,0
|
|
20240329,110900,1089473350,4440,4440,4440,4440,0
|
|
20240329,110800,1089473350,4440,4440,4440,4440,192
|
|
20240329,110700,1088620870,4440,4440,4440,4440,2
|
|
20240329,110600,1088611990,4415,4435,4440,4415,139
|
|
20240329,110500,1087995585,4435,4430,4445,4405,808
|
|
20240329,110400,1084413635,4430,4410,4430,4410,5
|
|
20240329,110300,1084391565,4405,4405,4405,4405,16
|
|
20240329,110200,1084321085,4405,4405,4405,4405,2
|
|
20240329,110100,1084312275,4405,4420,4420,4405,247
|
|
20240329,110000,1083220550,4420,4410,4420,4400,1013
|
|
20240329,105900,1078761035,4410,4410,4410,4410,50
|
|
20240329,105800,1078540535,4410,4410,4410,4410,232
|
|
20240329,105700,1077517415,4410,4410,4410,4410,2
|
|
20240329,105600,1077508595,4410,4410,4410,4410,71
|
|
20240329,105500,1077195485,4410,4410,4410,4410,1
|
|
20240329,105400,1077191075,4410,4430,4430,4410,151
|
|
20240329,105300,1076525140,4410,4410,4410,4410,11
|
|
20240329,105200,1076476630,4410,4410,4410,4410,0
|
|
20240329,105100,1076476630,4410,4435,4435,4410,2029
|
|
20240329,105000,1067518090,4440,4440,4445,4440,3070
|
|
20240329,104900,1053887240,4440,4425,4440,4425,1205
|
|
20240329,104800,1048542025,4425,4410,4425,4410,692
|
|
20240329,104700,1045484260,4410,4410,4410,4410,0
|
|
20240329,104600,1045484260,4410,4420,4420,4410,4
|
|
20240329,104500,1045466590,4420,4410,4420,4410,455
|
|
20240329,104400,1043457685,4410,4405,4410,4405,252
|
|
20240329,104300,1042346655,4400,4390,4400,4390,704
|
|
20240329,104200,1039249075,4390,4390,4390,4385,240
|
|
20240329,104100,1038196115,4380,4380,4380,4380,68
|
|
20240329,104000,1037898275,4400,4400,4400,4400,18
|
|
20240329,103900,1037819075,4400,4400,4400,4380,376
|
|
20240329,103800,1036170675,4380,4385,4385,4380,1006
|
|
20240329,103700,1031761515,4385,4390,4400,4385,919
|
|
20240329,103600,1027728860,4390,4390,4390,4390,37
|
|
20240329,103500,1027566430,4390,4390,4395,4385,920
|
|
20240329,103400,1023527635,4400,4385,4400,4385,99
|
|
20240329,103300,1023092910,4390,4395,4395,4390,672
|
|
20240329,103200,1020141020,4400,4395,4410,4395,19
|
|
20240329,103100,1020057475,4395,4400,4400,4395,82
|
|
20240329,103000,1019696745,4400,4400,4400,4400,38
|
|
20240329,102900,1019529545,4400,4400,4400,4400,2
|
|
20240329,102800,1019520745,4410,4400,4410,4400,115
|
|
20240329,102700,1019014195,4395,4395,4395,4395,1
|
|
20240329,102600,1019009800,4390,4390,4405,4390,1205
|
|
20240329,102500,1013719835,4395,4395,4395,4395,407
|
|
20240329,102400,1011931070,4395,4400,4400,4395,157
|
|
20240329,102300,1011241020,4400,4405,4415,4400,503
|
|
20240329,102200,1009025595,4400,4395,4405,4395,262
|
|
20240329,102100,1007871570,4395,4405,4405,4395,1642
|
|
20240329,102000,1000646685,4400,4400,4400,4400,500
|
|
20240329,101900,998446685,4405,4420,4420,4405,730
|
|
20240329,101800,995228240,4420,4420,4420,4420,146
|
|
20240329,101700,994582920,4425,4410,4425,4410,83
|
|
20240329,101600,994215870,4410,4410,4420,4400,145
|
|
20240329,101500,993575600,4410,4400,4410,4400,165
|
|
20240329,101400,992849590,4395,4400,4400,4395,383
|
|
20240329,101300,991164395,4390,4385,4390,4385,533
|
|
20240329,101200,988826310,4380,4380,4385,4380,291
|
|
20240329,101100,987551545,4380,4370,4380,4365,373
|
|
20240329,101000,985921355,4370,4360,4370,4350,164
|
|
20240329,100900,985206055,4370,4375,4375,4350,559
|
|
20240329,100800,982770190,4375,4350,4375,4350,28
|
|
20240329,100700,982648365,4345,4360,4380,4345,8419
|
|
20240329,100600,946022355,4360,4375,4390,4360,6493
|
|
20240329,100500,917678225,4375,4385,4385,4375,752
|
|
20240329,100400,914382915,4390,4375,4390,4375,553
|
|
20240329,100300,911962010,4375,4395,4395,4375,2891
|
|
20240329,100200,899300550,4390,4390,4390,4390,581
|
|
20240329,100100,896749960,4390,4395,4395,4390,856
|
|
20240329,100000,892990525,4395,4395,4395,4390,71
|
|
20240329,095900,892678595,4395,4395,4395,4395,78
|
|
20240329,095800,892335785,4395,4420,4435,4395,975
|
|
20240329,095700,888044950,4420,4390,4420,4390,5886
|
|
20240329,095600,862165565,4390,4380,4390,4380,317
|
|
20240329,095500,860777065,4375,4390,4390,4375,411
|
|
20240329,095400,858978490,4390,4390,4390,4390,10
|
|
20240329,095300,858934590,4390,4380,4390,4365,6485
|
|
20240329,095200,830587390,4385,4390,4395,4385,1681
|
|
20240329,095100,823211860,4395,4390,4395,4390,505
|
|
20240329,095000,820994885,4385,4385,4385,4380,7479
|
|
20240329,094900,788219620,4385,4415,4415,4385,10645
|
|
20240329,094800,741422960,4420,4440,4440,4420,2759
|
|
20240329,094700,729213450,4430,4430,4430,4425,1166
|
|
20240329,094600,724048075,4430,4430,4430,4425,358
|
|
20240329,094500,722462655,4450,4430,4450,4430,554
|
|
20240329,094400,719997975,4435,4430,4435,4430,1515
|
|
20240329,094300,713285680,4425,4435,4435,4425,487
|
|
20240329,094200,711130165,4430,4415,4430,4415,161
|
|
20240329,094100,710416950,4425,4430,4430,4425,132
|
|
20240329,094000,709832195,4415,4415,4415,4415,145
|
|
20240329,093900,709192020,4410,4425,4430,4410,365
|
|
20240329,093800,707580355,4410,4425,4425,4410,955
|
|
20240329,093700,703362605,4425,4425,4425,4425,1065
|
|
20240329,093600,698649980,4425,4440,4440,4425,595
|
|
20240329,093500,696013130,4440,4430,4440,4425,153
|
|
20240329,093400,695335600,4430,4425,4450,4425,369
|
|
20240329,093300,693697690,4425,4400,4425,4400,10482
|
|
20240329,093200,647560060,4400,4395,4415,4395,1301
|
|
20240329,093100,641840025,4415,4405,4415,4395,1508
|
|
20240329,093000,635191520,4410,4400,4410,4400,1844
|
|
20240329,092900,627070640,4400,4395,4400,4370,3276
|
|
20240329,092800,612693305,4395,4400,4410,4355,18370
|
|
20240329,092700,532544120,4410,4425,4430,4400,481
|
|
20240329,092600,530420295,4440,4445,4445,4380,13797
|
|
20240329,092500,469798875,4445,4450,4450,4445,478
|
|
20240329,092400,467674025,4420,4470,4470,4405,12172
|
|
20240329,092300,413837230,4470,4450,4475,4415,16172
|
|
20240329,092200,342148280,4455,4465,4480,4455,5000
|
|
20240329,092100,319864305,4480,4505,4505,4450,4286
|
|
20240329,092000,300724395,4500,4500,4500,4495,1101
|
|
20240329,091900,295771265,4480,4490,4510,4475,1871
|
|
20240329,091800,287381290,4495,4495,4510,4490,1415
|
|
20240329,091700,281024950,4495,4515,4520,4495,549
|
|
20240329,091600,278546900,4515,4500,4515,4485,1040
|
|
20240329,091500,273877660,4500,4495,4500,4495,562
|
|
20240329,091400,271349275,4500,4485,4500,4480,2993
|
|
20240329,091300,257912165,4485,4475,4490,4470,202
|
|
20240329,091200,257007240,4490,4475,4495,4465,1504
|
|
20240329,091100,250284120,4470,4490,4495,4470,1317
|
|
20240329,091000,244374015,4490,4465,4490,4465,108
|
|
20240329,090900,243889245,4465,4495,4500,4465,3155
|
|
20240329,090800,229771900,4500,4490,4500,4490,370
|
|
20240329,090700,228107825,4490,4500,4500,4485,167
|
|
20240329,090600,227358530,4500,4480,4530,4480,4585
|
|
20240329,090500,206745150,4480,4480,4480,4450,801
|
|
20240329,090400,203176900,4485,4445,4485,4445,1283
|
|
20240329,090300,197468350,4455,4445,4455,4420,4942
|
|
20240329,090200,175539930,4450,4470,4495,4445,2704
|
|
20240329,090100,163460485,4500,4510,4570,4460,5190
|
|
20240329,090000,140049295,4505,4455,4585,4425,31265
|