609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190600,867074105,3810,3810,3810,3810,16201
|
|
20240325,190500,867074105,3810,3810,3810,3810,0
|
|
20240325,190400,867074105,3810,3810,3810,3810,0
|
|
20240325,190300,867074105,3810,3810,3810,3810,0
|
|
20240325,190200,867074105,3810,3810,3810,3810,0
|
|
20240325,190100,867074105,3810,3810,3810,3810,0
|
|
20240325,190000,867074105,3810,3810,3810,3810,0
|
|
20240325,185900,867074105,3810,3810,3810,3810,0
|
|
20240325,185800,867074105,3810,3810,3810,3810,0
|
|
20240325,185700,867074105,3810,3810,3810,3810,0
|
|
20240325,185600,867074105,3810,3810,3810,3810,0
|
|
20240325,185500,867074105,3810,3810,3810,3810,0
|
|
20240325,185400,867074105,3810,3810,3810,3810,0
|
|
20240325,185300,867074105,3810,3810,3810,3810,0
|
|
20240325,185200,867074105,3810,3810,3810,3810,0
|
|
20240325,185100,867074105,3810,3810,3810,3810,0
|
|
20240325,185000,867074105,3810,3810,3810,3810,0
|
|
20240325,184900,867074105,3810,3810,3810,3810,0
|
|
20240325,184800,867074105,3810,3810,3810,3810,0
|
|
20240325,184700,867074105,3810,3810,3810,3810,0
|
|
20240325,184600,867074105,3810,3810,3810,3810,0
|
|
20240325,184500,867074105,3810,3810,3810,3810,0
|
|
20240325,184400,867074105,3810,3810,3810,3810,0
|
|
20240325,184300,867074105,3810,3810,3810,3810,0
|
|
20240325,184200,867074105,3810,3810,3810,3810,0
|
|
20240325,184100,867074105,3810,3810,3810,3810,0
|
|
20240325,184000,867074105,3810,3810,3810,3810,0
|
|
20240325,183900,867074105,3810,3810,3810,3810,0
|
|
20240325,183800,867074105,3810,3810,3810,3810,0
|
|
20240325,183700,867074105,3810,3810,3810,3810,0
|
|
20240325,183600,867074105,3810,3810,3810,3810,16201
|
|
20240325,183500,867074105,3810,3810,3810,3810,0
|
|
20240325,183400,867074105,3810,3810,3810,3810,0
|
|
20240325,183300,867074105,3810,3810,3810,3810,0
|
|
20240325,183200,867074105,3810,3810,3810,3810,0
|
|
20240325,183100,867074105,3810,3810,3810,3810,0
|
|
20240325,183000,867074105,3810,3810,3810,3810,0
|
|
20240325,182900,867074105,3810,3810,3810,3810,0
|
|
20240325,182800,867074105,3810,3810,3810,3810,0
|
|
20240325,182700,867074105,3810,3810,3810,3810,0
|
|
20240325,182600,867074105,3810,3810,3810,3810,0
|
|
20240325,182500,867074105,3810,3810,3810,3810,0
|
|
20240325,182400,867074105,3810,3810,3810,3810,0
|
|
20240325,182300,867074105,3810,3810,3810,3810,0
|
|
20240325,182200,867074105,3810,3810,3810,3810,0
|
|
20240325,182100,867074105,3810,3810,3810,3810,0
|
|
20240325,182000,867074105,3810,3810,3810,3810,0
|
|
20240325,181900,867074105,3810,3810,3810,3810,0
|
|
20240325,181800,867074105,3810,3810,3810,3810,0
|
|
20240325,181700,867074105,3810,3810,3810,3810,0
|
|
20240325,181600,867074105,3810,3810,3810,3810,0
|
|
20240325,181500,867074105,3810,3810,3810,3810,0
|
|
20240325,181400,867074105,3810,3810,3810,3810,0
|
|
20240325,181300,867074105,3810,3810,3810,3810,0
|
|
20240325,181200,867074105,3810,3810,3810,3810,0
|
|
20240325,181100,867074105,3810,3810,3810,3810,0
|
|
20240325,181000,867074105,3810,3810,3810,3810,0
|
|
20240325,180900,867074105,3810,3810,3810,3810,0
|
|
20240325,180800,867074105,3810,3810,3810,3810,0
|
|
20240325,180700,867074105,3810,3810,3810,3810,0
|
|
20240325,180600,867074105,3810,3810,3810,3810,16201
|
|
20240325,180500,867074105,3810,3810,3810,3810,0
|
|
20240325,180400,867074105,3810,3810,3810,3810,0
|
|
20240325,180300,867074105,3810,3810,3810,3810,0
|
|
20240325,180200,867074105,3810,3810,3810,3810,0
|
|
20240325,180100,867074105,3810,3810,3810,3810,0
|
|
20240325,180000,867074105,3810,3810,3810,3810,0
|
|
20240325,175900,867074105,3810,3810,3810,3810,0
|
|
20240325,175800,867074105,3810,3810,3810,3810,0
|
|
20240325,175700,867074105,3810,3810,3810,3810,0
|
|
20240325,175600,867074105,3810,3810,3810,3810,0
|
|
20240325,175500,867074105,3810,3810,3810,3810,0
|
|
20240325,175400,867074105,3810,3810,3810,3810,0
|
|
20240325,175300,867074105,3810,3810,3810,3810,0
|
|
20240325,175200,867074105,3810,3810,3810,3810,0
|
|
20240325,175100,867074105,3810,3810,3810,3810,0
|
|
20240325,175000,867074105,3810,3810,3810,3810,0
|
|
20240325,174900,867074105,3810,3810,3810,3810,0
|
|
20240325,174800,867074105,3810,3810,3810,3810,0
|
|
20240325,174700,867074105,3810,3810,3810,3810,0
|
|
20240325,174600,867074105,3810,3810,3810,3810,0
|
|
20240325,174500,867074105,3810,3810,3810,3810,0
|
|
20240325,174400,867074105,3810,3810,3810,3810,0
|
|
20240325,174300,867074105,3810,3810,3810,3810,0
|
|
20240325,174200,867074105,3810,3810,3810,3810,0
|
|
20240325,174100,867074105,3810,3810,3810,3810,0
|
|
20240325,174000,867074105,3810,3810,3810,3810,0
|
|
20240325,173900,867074105,3810,3810,3810,3810,0
|
|
20240325,173800,867074105,3810,3810,3810,3810,0
|
|
20240325,173700,867074105,3810,3810,3810,3810,0
|
|
20240325,173600,867074105,3810,3810,3810,3810,16201
|
|
20240325,173500,867074105,3810,3810,3810,3810,0
|
|
20240325,173400,867074105,3810,3810,3810,3810,0
|
|
20240325,173300,867074105,3810,3810,3810,3810,0
|
|
20240325,173200,867074105,3810,3810,3810,3810,0
|
|
20240325,173100,867074105,3810,3810,3810,3810,0
|
|
20240325,173000,867074105,3810,3810,3810,3810,0
|
|
20240325,172900,867074105,3810,3810,3810,3810,0
|
|
20240325,172800,867074105,3810,3810,3810,3810,0
|
|
20240325,172700,867074105,3810,3810,3810,3810,0
|
|
20240325,172600,867074105,3810,3810,3810,3810,0
|
|
20240325,172500,867074105,3810,3810,3810,3810,0
|
|
20240325,172400,867074105,3810,3810,3810,3810,0
|
|
20240325,172300,867074105,3810,3810,3810,3810,0
|
|
20240325,172200,867074105,3810,3810,3810,3810,0
|
|
20240325,172100,867074105,3810,3810,3810,3810,0
|
|
20240325,172000,867074105,3810,3810,3810,3810,0
|
|
20240325,171900,867074105,3810,3810,3810,3810,0
|
|
20240325,171800,867074105,3810,3810,3810,3810,0
|
|
20240325,171700,867074105,3810,3810,3810,3810,0
|
|
20240325,171600,867074105,3810,3810,3810,3810,0
|
|
20240325,171500,867074105,3810,3810,3810,3810,0
|
|
20240325,171400,867074105,3810,3810,3810,3810,0
|
|
20240325,171300,867074105,3810,3810,3810,3810,0
|
|
20240325,171200,867074105,3810,3810,3810,3810,0
|
|
20240325,171100,867074105,3810,3810,3810,3810,0
|
|
20240325,171000,867074105,3810,3810,3810,3810,0
|
|
20240325,170900,867074105,3810,3810,3810,3810,0
|
|
20240325,170800,867074105,3810,3810,3810,3810,0
|
|
20240325,170700,867074105,3810,3810,3810,3810,0
|
|
20240325,170600,867074105,3810,3810,3810,3810,16201
|
|
20240325,170500,867074105,3810,3810,3810,3810,0
|
|
20240325,170400,867074105,3810,3810,3810,3810,0
|
|
20240325,170300,867074105,3810,3810,3810,3810,0
|
|
20240325,170200,867074105,3810,3810,3810,3810,0
|
|
20240325,170100,867074105,3810,3810,3810,3810,0
|
|
20240325,170000,867074105,3810,3810,3810,3810,0
|
|
20240325,165900,867074105,3810,3810,3810,3810,0
|
|
20240325,165800,867074105,3810,3810,3810,3810,0
|
|
20240325,165700,867074105,3810,3810,3810,3810,0
|
|
20240325,165600,867074105,3810,3810,3810,3810,0
|
|
20240325,165500,867074105,3810,3810,3810,3810,0
|
|
20240325,165400,867074105,3810,3810,3810,3810,0
|
|
20240325,165300,867074105,3810,3810,3810,3810,0
|
|
20240325,165200,867074105,3810,3810,3810,3810,0
|
|
20240325,165100,867074105,3810,3810,3810,3810,0
|
|
20240325,165000,867074105,3810,3810,3810,3810,0
|
|
20240325,164900,867074105,3810,3810,3810,3810,0
|
|
20240325,164800,867074105,3810,3810,3810,3810,0
|
|
20240325,164700,867074105,3810,3810,3810,3810,0
|
|
20240325,164600,867074105,3810,3810,3810,3810,0
|
|
20240325,164500,867074105,3810,3810,3810,3810,0
|
|
20240325,164400,867074105,3810,3810,3810,3810,0
|
|
20240325,164300,867074105,3810,3810,3810,3810,0
|
|
20240325,164200,867074105,3810,3810,3810,3810,0
|
|
20240325,164100,867074105,3810,3810,3810,3810,0
|
|
20240325,164000,867074105,3810,3810,3810,3810,0
|
|
20240325,163900,867074105,3810,3810,3810,3810,0
|
|
20240325,163800,867074105,3810,3810,3810,3810,0
|
|
20240325,163700,867074105,3810,3810,3810,3810,0
|
|
20240325,163600,867074105,3810,3810,3810,3810,16201
|
|
20240325,163500,867074105,3810,3810,3810,3810,0
|
|
20240325,163400,867074105,3810,3810,3810,3810,0
|
|
20240325,163300,867074105,3810,3810,3810,3810,0
|
|
20240325,163200,867074105,3810,3810,3810,3810,0
|
|
20240325,163100,867074105,3810,3810,3810,3810,0
|
|
20240325,163000,867074105,3810,3810,3810,3810,0
|
|
20240325,162900,867074105,3810,3810,3810,3810,0
|
|
20240325,162800,867074105,3810,3810,3810,3810,0
|
|
20240325,162700,867074105,3810,3810,3810,3810,0
|
|
20240325,162600,867074105,3810,3810,3810,3810,0
|
|
20240325,162500,867074105,3810,3810,3810,3810,0
|
|
20240325,162400,867074105,3810,3810,3810,3810,0
|
|
20240325,162300,867074105,3810,3810,3810,3810,0
|
|
20240325,162200,867074105,3810,3810,3810,3810,0
|
|
20240325,162100,867074105,3810,3810,3810,3810,0
|
|
20240325,162000,867074105,3810,3810,3810,3810,0
|
|
20240325,161900,867074105,3810,3810,3810,3810,0
|
|
20240325,161800,867074105,3810,3810,3810,3810,0
|
|
20240325,161700,867074105,3810,3810,3810,3810,0
|
|
20240325,161600,867074105,3810,3810,3810,3810,0
|
|
20240325,161500,867074105,3810,3810,3810,3810,0
|
|
20240325,161400,867074105,3810,3810,3810,3810,0
|
|
20240325,161300,867074105,3810,3810,3810,3810,0
|
|
20240325,161200,867074105,3810,3810,3810,3810,0
|
|
20240325,161100,867074105,3810,3810,3810,3810,0
|
|
20240325,161000,867074105,3810,3810,3810,3810,0
|
|
20240325,160900,867074105,3810,3810,3810,3810,0
|
|
20240325,160800,867074105,3810,3810,3810,3810,0
|
|
20240325,160700,867074105,3810,3810,3810,3810,0
|
|
20240325,160600,867074105,3810,3810,3810,3810,16201
|
|
20240325,160500,867074105,3810,3810,3810,3810,0
|
|
20240325,160400,867074105,3810,3810,3810,3810,0
|
|
20240325,160300,867074105,3810,3810,3810,3810,0
|
|
20240325,160200,867074105,3810,3810,3810,3810,0
|
|
20240325,160100,867074105,3810,3810,3810,3810,0
|
|
20240325,160000,867074105,3810,3810,3810,3810,0
|
|
20240325,155900,867074105,3810,3810,3810,3810,0
|
|
20240325,155800,867074105,3810,3810,3810,3810,0
|
|
20240325,155700,867074105,3810,3810,3810,3810,0
|
|
20240325,155600,867074105,3810,3810,3810,3810,0
|
|
20240325,155500,867074105,3810,3810,3810,3810,0
|
|
20240325,155400,867074105,3810,3810,3810,3810,0
|
|
20240325,155300,867074105,3810,3810,3810,3810,0
|
|
20240325,155200,867074105,3810,3810,3810,3810,0
|
|
20240325,155100,867074105,3810,3810,3810,3810,0
|
|
20240325,155000,867074105,3810,3810,3810,3810,0
|
|
20240325,154900,867074105,3810,3810,3810,3810,0
|
|
20240325,154800,867074105,3810,3810,3810,3810,0
|
|
20240325,154700,867074105,3810,3810,3810,3810,0
|
|
20240325,154600,867074105,3810,3810,3810,3810,0
|
|
20240325,154500,867074105,3810,3810,3810,3810,0
|
|
20240325,154400,867074105,3810,3810,3810,3810,0
|
|
20240325,154300,867074105,3810,3810,3810,3810,0
|
|
20240325,154200,867074105,3810,3810,3810,3810,0
|
|
20240325,154100,867074105,3810,3810,3810,3810,0
|
|
20240325,154000,867074105,3810,3810,3810,3810,0
|
|
20240325,153900,867074105,3810,3810,3810,3810,0
|
|
20240325,153800,867074105,3810,3810,3810,3810,0
|
|
20240325,153700,867074105,3810,3810,3810,3810,0
|
|
20240325,153600,867074105,3810,3810,3810,3810,16201
|
|
20240325,153500,867074105,3810,3810,3810,3810,0
|
|
20240325,153400,867074105,3810,3810,3810,3810,0
|
|
20240325,153300,867074105,3810,3810,3810,3810,0
|
|
20240325,153200,867074105,3810,3810,3810,3810,0
|
|
20240325,153100,867074105,3810,3810,3810,3810,0
|
|
20240325,153000,867074105,3810,3810,3810,3810,16201
|
|
20240325,152900,805348295,3805,3805,3805,3805,0
|
|
20240325,152800,805348295,3805,3805,3805,3805,0
|
|
20240325,152700,805348295,3805,3805,3805,3805,0
|
|
20240325,152600,805348295,3805,3805,3805,3805,0
|
|
20240325,152500,805348295,3805,3805,3805,3805,0
|
|
20240325,152400,805348295,3805,3805,3805,3805,0
|
|
20240325,152300,805348295,3805,3805,3805,3805,0
|
|
20240325,152200,805348295,3805,3805,3805,3805,0
|
|
20240325,152100,805348295,3805,3805,3805,3805,0
|
|
20240325,152000,805348295,3805,3805,3805,3805,0
|
|
20240325,151900,805348295,3805,3800,3805,3790,25
|
|
20240325,151800,805253375,3805,3795,3805,3795,3218
|
|
20240325,151700,793027195,3800,3790,3800,3790,1197
|
|
20240325,151600,788484815,3795,3780,3800,3780,3449
|
|
20240325,151500,775410905,3785,3780,3785,3780,386
|
|
20240325,151400,773951595,3785,3780,3785,3780,16
|
|
20240325,151300,773891105,3780,3785,3785,3780,174
|
|
20240325,151200,773233360,3780,3780,3785,3780,13
|
|
20240325,151100,773184200,3780,3775,3785,3775,6389
|
|
20240325,151000,749055310,3775,3775,3780,3775,164
|
|
20240325,150900,748436040,3775,3775,3780,3775,419
|
|
20240325,150800,746854310,3775,3775,3775,3775,284
|
|
20240325,150700,745782210,3775,3775,3775,3775,243
|
|
20240325,150600,744864885,3775,3775,3780,3775,44
|
|
20240325,150500,744698780,3775,3780,3780,3775,27
|
|
20240325,150400,744596775,3780,3770,3785,3770,74
|
|
20240325,150300,744317355,3770,3770,3785,3770,631
|
|
20240325,150200,741930245,3770,3775,3780,3770,449
|
|
20240325,150100,740237410,3770,3775,3775,3770,1985
|
|
20240325,150000,732744085,3775,3775,3780,3775,112
|
|
20240325,145900,732321155,3775,3775,3780,3775,1100
|
|
20240325,145800,728168650,3775,3775,3775,3775,11
|
|
20240325,145700,728127125,3780,3775,3780,3770,598
|
|
20240325,145600,725872615,3770,3765,3775,3765,1527
|
|
20240325,145500,720115870,3765,3785,3785,3765,1717
|
|
20240325,145400,713637620,3770,3770,3775,3770,1447
|
|
20240325,145300,708182425,3770,3770,3775,3770,1974
|
|
20240325,145200,700737255,3765,3780,3780,3765,5305
|
|
20240325,145100,680728750,3775,3775,3775,3775,134
|
|
20240325,145000,680222900,3775,3775,3775,3775,14
|
|
20240325,144900,680170050,3775,3780,3780,3775,1540
|
|
20240325,144800,674350630,3785,3780,3785,3780,111
|
|
20240325,144700,673931045,3780,3780,3790,3780,645
|
|
20240325,144600,671492935,3780,3775,3790,3775,914
|
|
20240325,144500,668038000,3790,3780,3790,3775,1725
|
|
20240325,144400,661521925,3780,3780,3790,3780,620
|
|
20240325,144300,659178305,3790,3785,3790,3780,53
|
|
20240325,144200,658977785,3790,3785,3790,3780,226
|
|
20240325,144100,658123370,3780,3785,3790,3780,100
|
|
20240325,144000,657745060,3800,3780,3800,3780,535
|
|
20240325,143900,655717450,3780,3780,3780,3780,439
|
|
20240325,143800,654058030,3785,3785,3790,3785,877
|
|
20240325,143700,650738580,3785,3785,3790,3785,346
|
|
20240325,143600,649428965,3785,3785,3790,3785,25
|
|
20240325,143500,649334335,3785,3785,3790,3785,1103
|
|
20240325,143400,645154475,3785,3785,3785,3785,32
|
|
20240325,143300,645033355,3785,3785,3790,3785,45
|
|
20240325,143200,644863020,3785,3780,3785,3780,101
|
|
20240325,143100,644480795,3780,3780,3780,3780,87
|
|
20240325,143000,644151935,3780,3780,3785,3780,45
|
|
20240325,142900,643981820,3780,3785,3785,3780,28
|
|
20240325,142800,643875965,3780,3780,3785,3780,379
|
|
20240325,142700,642443340,3780,3785,3790,3780,66
|
|
20240325,142600,642193735,3785,3780,3790,3780,516
|
|
20240325,142500,640243060,3775,3780,3780,3775,1964
|
|
20240325,142400,632828910,3775,3775,3780,3775,195
|
|
20240325,142300,632092780,3775,3775,3780,3775,36
|
|
20240325,142200,631956875,3780,3775,3780,3775,264
|
|
20240325,142100,630960195,3775,3775,3775,3775,14
|
|
20240325,142000,630907345,3775,3775,3775,3775,12
|
|
20240325,141900,630862045,3775,3775,3775,3775,137
|
|
20240325,141800,630344870,3775,3775,3780,3775,96
|
|
20240325,141700,629982465,3775,3780,3780,3775,36
|
|
20240325,141600,629846450,3775,3775,3775,3775,40
|
|
20240325,141500,629695450,3775,3780,3790,3775,498
|
|
20240325,141400,627813290,3775,3775,3775,3775,27
|
|
20240325,141300,627711365,3780,3775,3780,3775,1298
|
|
20240325,141200,622811410,3775,3775,3775,3775,115
|
|
20240325,141100,622377285,3780,3775,3780,3775,72
|
|
20240325,141000,622105365,3780,3775,3780,3775,23
|
|
20240325,140900,622018535,3775,3775,3775,3775,84
|
|
20240325,140800,621701435,3775,3775,3780,3775,30
|
|
20240325,140700,621588180,3775,3775,3775,3775,47
|
|
20240325,140600,621410755,3775,3775,3775,3775,81
|
|
20240325,140500,621104980,3785,3780,3785,3775,37
|
|
20240325,140400,620965190,3775,3790,3790,3775,63
|
|
20240325,140300,620727040,3780,3780,3785,3775,89
|
|
20240325,140200,620390670,3775,3780,3790,3775,73
|
|
20240325,140100,620115010,3775,3785,3790,3775,71
|
|
20240325,140000,619846530,3780,3775,3780,3775,258
|
|
20240325,135900,618871410,3775,3775,3775,3775,105
|
|
20240325,135800,618475035,3775,3775,3775,3775,42
|
|
20240325,135700,618316485,3775,3765,3775,3765,49
|
|
20240325,135600,618131530,3775,3765,3775,3765,146
|
|
20240325,135500,617581600,3765,3765,3765,3765,44
|
|
20240325,135400,617415940,3765,3770,3770,3765,25
|
|
20240325,135300,617321785,3770,3770,3770,3765,125
|
|
20240325,135200,616850895,3765,3765,3770,3765,90
|
|
20240325,135100,616512025,3765,3765,3770,3765,92
|
|
20240325,135000,616165360,3765,3765,3765,3765,81
|
|
20240325,134900,615860395,3765,3770,3770,3765,962
|
|
20240325,134800,612233660,3770,3770,3770,3765,1689
|
|
20240325,134700,605866245,3770,3765,3770,3765,151
|
|
20240325,134600,605297360,3765,3765,3770,3765,320
|
|
20240325,134500,604091505,3770,3765,3770,3765,122
|
|
20240325,134400,603631825,3765,3765,3765,3765,30
|
|
20240325,134300,603518875,3765,3765,3765,3765,138
|
|
20240325,134200,602999305,3765,3765,3770,3765,1438
|
|
20240325,134100,597578235,3765,3765,3765,3765,383
|
|
20240325,134000,596136240,3765,3765,3765,3760,424
|
|
20240325,133900,594540370,3765,3765,3765,3760,56
|
|
20240325,133800,594329800,3760,3760,3765,3760,792
|
|
20240325,133700,591351875,3760,3760,3765,3760,1233
|
|
20240325,133600,586715775,3760,3760,3760,3760,53
|
|
20240325,133500,586516495,3760,3760,3760,3760,31
|
|
20240325,133400,586399935,3765,3760,3765,3760,129
|
|
20240325,133300,585914500,3760,3765,3765,3760,97
|
|
20240325,133200,585549770,3760,3760,3760,3760,224
|
|
20240325,133100,584707530,3760,3760,3760,3760,47
|
|
20240325,133000,584530810,3760,3765,3765,3760,169
|
|
20240325,132900,583894740,3765,3760,3765,3760,600
|
|
20240325,132800,581635975,3765,3760,3765,3760,46
|
|
20240325,132700,581462915,3760,3765,3765,3760,121
|
|
20240325,132600,581007905,3760,3760,3765,3760,443
|
|
20240325,132500,579342075,3760,3765,3765,3760,26
|
|
20240325,132400,579244190,3760,3765,3765,3760,243
|
|
20240325,132300,578330440,3765,3765,3765,3760,250
|
|
20240325,132200,577390260,3765,3765,3765,3760,3808
|
|
20240325,132100,563058850,3765,3765,3770,3765,10200
|
|
20240325,132000,524655845,3770,3765,3770,3765,61
|
|
20240325,131900,524426005,3765,3765,3770,3765,45
|
|
20240325,131800,524256530,3765,3765,3765,3765,36
|
|
20240325,131700,524120990,3765,3770,3770,3765,108
|
|
20240325,131600,523714270,3765,3770,3770,3765,214
|
|
20240325,131500,522908510,3765,3765,3770,3765,1292
|
|
20240325,131400,518043075,3765,3770,3770,3765,1473
|
|
20240325,131300,512497180,3765,3770,3770,3765,852
|
|
20240325,131200,509285210,3770,3765,3770,3765,46
|
|
20240325,131100,509111910,3765,3770,3770,3765,143
|
|
20240325,131000,508572840,3770,3770,3770,3770,34
|
|
20240325,130900,508444660,3770,3770,3770,3770,38
|
|
20240325,130800,508301400,3770,3770,3770,3770,135
|
|
20240325,130700,507792450,3770,3770,3770,3770,68
|
|
20240325,130600,507536090,3770,3770,3770,3770,34
|
|
20240325,130500,507407910,3770,3770,3770,3770,52
|
|
20240325,130400,507211870,3770,3770,3775,3770,215
|
|
20240325,130300,506401295,3770,3770,3770,3770,37
|
|
20240325,130200,506261805,3770,3775,3775,3770,55
|
|
20240325,130100,506054255,3770,3770,3770,3770,77
|
|
20240325,130000,505763965,3770,3770,3775,3770,73
|
|
20240325,125900,505488740,3770,3770,3770,3770,31
|
|
20240325,125800,505371870,3770,3770,3770,3770,84
|
|
20240325,125700,505055190,3770,3770,3770,3770,51
|
|
20240325,125600,504862920,3770,3770,3770,3770,29
|
|
20240325,125500,504753590,3770,3770,3770,3770,103
|
|
20240325,125400,504365280,3770,3765,3770,3765,223
|
|
20240325,125300,503525050,3765,3765,3765,3765,366
|
|
20240325,125200,502147060,3770,3765,3770,3765,134
|
|
20240325,125100,501642250,3765,3770,3770,3765,7131
|
|
20240325,125000,474773475,3770,3770,3770,3770,17
|
|
20240325,124900,474709385,3770,3770,3770,3770,52
|
|
20240325,124800,474513345,3775,3770,3775,3770,891
|
|
20240325,124700,471153740,3770,3770,3770,3770,95
|
|
20240325,124600,470795590,3770,3770,3770,3770,52
|
|
20240325,124500,470599550,3770,3775,3775,3770,111
|
|
20240325,124400,470180980,3770,3770,3770,3770,1116
|
|
20240325,124300,465973660,3775,3770,3775,3770,80
|
|
20240325,124200,465671950,3770,3770,3770,3770,76
|
|
20240325,124100,465385430,3770,3770,3770,3770,404
|
|
20240325,124000,463862350,3770,3770,3775,3770,771
|
|
20240325,123900,460955015,3770,3770,3775,3770,108
|
|
20240325,123800,460547845,3775,3770,3775,3770,621
|
|
20240325,123700,458206440,3770,3775,3775,3770,36
|
|
20240325,123600,458070715,3770,3775,3775,3770,78
|
|
20240325,123500,457776480,3775,3775,3775,3775,108
|
|
20240325,123400,457368780,3775,3780,3780,3775,39
|
|
20240325,123300,457221550,3775,3775,3775,3775,30
|
|
20240325,123200,457108300,3775,3775,3775,3775,102
|
|
20240325,123100,456723250,3775,3775,3780,3775,38
|
|
20240325,123000,456579795,3780,3775,3780,3775,139
|
|
20240325,122900,456054960,3775,3775,3775,3770,83
|
|
20240325,122800,455741780,3775,3770,3775,3770,101
|
|
20240325,122700,455360510,3770,3770,3775,3770,1031
|
|
20240325,122600,451473625,3770,3775,3775,3770,126
|
|
20240325,122500,450998365,3770,3770,3770,3770,45
|
|
20240325,122400,450828715,3770,3775,3775,3770,113
|
|
20240325,122300,450402700,3770,3770,3775,3770,276
|
|
20240325,122200,449361500,3770,3770,3775,3770,174
|
|
20240325,122100,448705470,3770,3770,3770,3770,29
|
|
20240325,122000,448596140,3770,3770,3770,3770,561
|
|
20240325,121900,446481170,3770,3770,3770,3770,121
|
|
20240325,121800,446025000,3770,3770,3770,3770,22
|
|
20240325,121700,445942060,3770,3775,3775,3770,490
|
|
20240325,121600,444094440,3780,3770,3780,3770,350
|
|
20240325,121500,442773205,3770,3770,3770,3770,358
|
|
20240325,121400,441423545,3775,3770,3775,3770,48
|
|
20240325,121300,441242575,3770,3770,3770,3770,81
|
|
20240325,121200,440937205,3770,3770,3780,3770,39
|
|
20240325,121100,440790165,3770,3770,3775,3770,626
|
|
20240325,121000,438427145,3770,3775,3775,3770,340
|
|
20240325,120900,437144145,3770,3775,3775,3770,513
|
|
20240325,120800,435210130,3770,3770,3775,3770,441
|
|
20240325,120700,433545510,3770,3770,3775,3770,317
|
|
20240325,120600,432350250,3770,3770,3770,3770,33
|
|
20240325,120500,432225840,3770,3770,3775,3770,180
|
|
20240325,120400,431546430,3770,3770,3770,3770,52
|
|
20240325,120300,431350390,3770,3770,3770,3770,321
|
|
20240325,120200,430140220,3770,3770,3770,3770,497
|
|
20240325,120100,428266530,3775,3770,3775,3770,40
|
|
20240325,120000,428115705,3770,3775,3785,3770,131
|
|
20240325,115900,427621755,3770,3775,3775,3770,17
|
|
20240325,115800,427557610,3775,3785,3785,3770,32
|
|
20240325,115700,427436775,3770,3775,3780,3770,110
|
|
20240325,115600,427021840,3775,3780,3785,3770,45
|
|
20240325,115500,426852025,3770,3785,3795,3770,45
|
|
20240325,115400,426681870,3780,3770,3780,3770,331
|
|
20240325,115300,425433630,3770,3775,3780,3770,70
|
|
20240325,115200,425169340,3775,3770,3775,3770,93
|
|
20240325,115100,424818270,3770,3770,3775,3770,98
|
|
20240325,115000,424448560,3770,3775,3775,3770,398
|
|
20240325,114900,422946545,3775,3775,3775,3775,38
|
|
20240325,114800,422803095,3775,3770,3780,3770,326
|
|
20240325,114700,421571015,3770,3775,3775,3770,94
|
|
20240325,114600,421216460,3770,3770,3770,3770,37
|
|
20240325,114500,421076970,3770,3780,3780,3770,541
|
|
20240325,114400,419035965,3780,3780,3785,3775,107
|
|
20240325,114300,418631655,3775,3780,3780,3775,2063
|
|
20240325,114200,410843770,3775,3775,3780,3775,73
|
|
20240325,114100,410568140,3800,3775,3800,3775,2184
|
|
20240325,114000,402285630,3775,3785,3785,3775,12
|
|
20240325,113900,402240275,3780,3775,3780,3775,355
|
|
20240325,113800,400898560,3775,3770,3775,3770,285
|
|
20240325,113700,399823090,3770,3770,3770,3770,14
|
|
20240325,113600,399770310,3770,3770,3775,3770,17
|
|
20240325,113500,399706215,3770,3770,3770,3770,46
|
|
20240325,113400,399532795,3770,3770,3770,3770,118
|
|
20240325,113300,399087935,3775,3770,3775,3770,217
|
|
20240325,113200,398269795,3770,3770,3770,3770,121
|
|
20240325,113100,397813625,3770,3770,3770,3770,128
|
|
20240325,113000,397331065,3770,3775,3775,3770,36
|
|
20240325,112900,397195330,3770,3775,3775,3770,12
|
|
20240325,112800,397150060,3775,3770,3775,3770,128
|
|
20240325,112700,396667335,3770,3770,3775,3770,55
|
|
20240325,112600,396459935,3775,3770,3775,3770,152
|
|
20240325,112500,395886270,3775,3770,3775,3770,199
|
|
20240325,112400,395135540,3770,3775,3775,3770,457
|
|
20240325,112300,393412005,3770,3770,3770,3770,31
|
|
20240325,112200,393295135,3770,3770,3770,3770,64
|
|
20240325,112100,393053855,3770,3770,3770,3770,668
|
|
20240325,112000,390535495,3770,3770,3775,3770,39
|
|
20240325,111900,390388460,3770,3770,3770,3770,100
|
|
20240325,111800,390011460,3770,3775,3775,3770,188
|
|
20240325,111700,389302375,3770,3775,3775,3770,669
|
|
20240325,111600,386776905,3775,3775,3775,3775,48
|
|
20240325,111500,386595705,3775,3770,3775,3770,319
|
|
20240325,111400,385391545,3770,3775,3775,3770,182
|
|
20240325,111300,384704595,3770,3775,3775,3770,71
|
|
20240325,111200,384436775,3770,3775,3775,3770,302
|
|
20240325,111100,383297230,3770,3775,3775,3770,111
|
|
20240325,111000,382878260,3770,3770,3775,3770,70
|
|
20240325,110900,382614310,3770,3765,3770,3765,97
|
|
20240325,110800,382249035,3765,3770,3770,3765,2022
|
|
20240325,110700,374626180,3770,3770,3770,3770,25
|
|
20240325,110600,374531930,3770,3770,3770,3770,38
|
|
20240325,110500,374388670,3770,3770,3775,3770,109
|
|
20240325,110400,373977710,3770,3770,3770,3770,14
|
|
20240325,110300,373924930,3770,3770,3775,3770,191
|
|
20240325,110200,373204855,3770,3770,3770,3770,142
|
|
20240325,110100,372669515,3770,3770,3770,3770,1816
|
|
20240325,110000,365823195,3770,3770,3770,3770,10
|
|
20240325,105900,365785495,3770,3770,3770,3770,122
|
|
20240325,105800,365325555,3770,3770,3770,3770,22
|
|
20240325,105700,365242615,3780,3770,3780,3770,30
|
|
20240325,105600,365129475,3790,3765,3790,3765,116
|
|
20240325,105500,364692615,3765,3765,3765,3765,29
|
|
20240325,105400,364583430,3765,3765,3765,3765,48
|
|
20240325,105300,364402710,3765,3765,3770,3765,4984
|
|
20240325,105200,345637945,3765,3765,3770,3765,602
|
|
20240325,105100,343371315,3780,3775,3780,3765,11725
|
|
20240325,105000,299141125,3775,3775,3775,3775,49
|
|
20240325,104900,298956150,3775,3775,3780,3775,145
|
|
20240325,104800,298408525,3775,3780,3780,3775,278
|
|
20240325,104700,297357770,3775,3775,3780,3775,109
|
|
20240325,104600,296945900,3775,3780,3790,3775,1155
|
|
20240325,104500,292580490,3780,3780,3780,3780,2
|
|
20240325,104400,292572930,3780,3780,3780,3780,1165
|
|
20240325,104300,288169230,3780,3780,3780,3780,942
|
|
20240325,104200,284608470,3780,3780,3780,3780,33
|
|
20240325,104100,284483730,3780,3780,3780,3780,54
|
|
20240325,104000,284279610,3780,3780,3780,3780,73
|
|
20240325,103900,284003670,3780,3780,3785,3780,266
|
|
20240325,103800,282997000,3780,3785,3785,3780,55
|
|
20240325,103700,282789045,3785,3780,3785,3780,49
|
|
20240325,103600,282603810,3780,3780,3785,3780,602
|
|
20240325,103500,280328115,3780,3780,3785,3780,58
|
|
20240325,103400,280108810,3780,3780,3780,3780,34
|
|
20240325,103300,279980290,3780,3780,3780,3780,106
|
|
20240325,103200,279579610,3780,3780,3780,3780,154
|
|
20240325,103100,278997490,3780,3780,3780,3780,29
|
|
20240325,103000,278887870,3780,3780,3780,3780,131
|
|
20240325,102900,278392690,3780,3780,3785,3780,3417
|
|
20240325,102800,265462730,3780,3780,3780,3780,293
|
|
20240325,102700,264355190,3780,3780,3780,3780,206
|
|
20240325,102600,263576510,3780,3780,3780,3780,87
|
|
20240325,102500,263247650,3780,3780,3780,3780,12
|
|
20240325,102400,263202290,3780,3780,3785,3780,2707
|
|
20240325,102300,252969825,3780,3780,3780,3780,65
|
|
20240325,102200,252724125,3780,3785,3785,3780,446
|
|
20240325,102100,251037075,3780,3780,3780,3780,168
|
|
20240325,102000,250402035,3780,3780,3780,3780,1156
|
|
20240325,101900,246032355,3780,3785,3785,3780,3568
|
|
20240325,101800,232544455,3785,3785,3790,3785,87
|
|
20240325,101700,232215140,3785,3785,3785,3785,1387
|
|
20240325,101600,226965345,3785,3785,3785,3785,35
|
|
20240325,101500,226832870,3785,3785,3785,3785,225
|
|
20240325,101400,225981245,3785,3785,3785,3785,130
|
|
20240325,101300,225489195,3785,3785,3785,3785,17
|
|
20240325,101200,225424850,3790,3790,3790,3790,1085
|
|
20240325,101100,221312700,3790,3795,3795,3790,891
|
|
20240325,101000,217931855,3795,3795,3800,3795,31
|
|
20240325,100900,217814195,3790,3790,3800,3790,53
|
|
20240325,100800,217613305,3790,3795,3800,3790,844
|
|
20240325,100700,214413840,3795,3805,3805,3795,75
|
|
20240325,100600,214129110,3805,3805,3805,3790,38
|
|
20240325,100500,213984860,3790,3800,3800,3790,401
|
|
20240325,100400,212463205,3795,3795,3805,3795,397
|
|
20240325,100300,210956120,3805,3800,3805,3795,131
|
|
20240325,100200,210457745,3800,3795,3800,3795,255
|
|
20240325,100100,209489005,3795,3805,3805,3795,104
|
|
20240325,100000,209094005,3795,3795,3795,3795,2
|
|
20240325,095900,209086415,3795,3800,3800,3795,12
|
|
20240325,095800,209040845,3800,3800,3800,3795,369
|
|
20240325,095700,207638765,3805,3800,3805,3800,201
|
|
20240325,095600,206874960,3800,3805,3805,3800,9
|
|
20240325,095500,206840730,3800,3800,3800,3800,1
|
|
20240325,095400,206836930,3795,3800,3805,3795,212
|
|
20240325,095300,206032330,3805,3800,3805,3800,2681
|
|
20240325,095200,195844525,3800,3795,3800,3795,446
|
|
20240325,095100,194151920,3800,3800,3800,3800,10
|
|
20240325,095000,194113920,3800,3795,3800,3795,236
|
|
20240325,094900,193218295,3800,3795,3800,3795,158
|
|
20240325,094800,192617905,3800,3790,3800,3790,31
|
|
20240325,094700,192500135,3780,3790,3800,3780,468
|
|
20240325,094600,190726415,3780,3790,3790,3780,143
|
|
20240325,094500,190185760,3790,3790,3790,3790,254
|
|
20240325,094400,189223100,3780,3795,3795,3775,4562
|
|
20240325,094300,171990110,3795,3795,3795,3795,7
|
|
20240325,094200,171963545,3795,3790,3795,3790,9
|
|
20240325,094100,171929400,3795,3790,3795,3785,2255
|
|
20240325,094000,163391250,3790,3790,3790,3790,6
|
|
20240325,093900,163368510,3790,3800,3800,3790,64
|
|
20240325,093800,163125930,3800,3785,3800,3780,2526
|
|
20240325,093700,153566620,3785,3785,3785,3785,416
|
|
20240325,093600,151992060,3785,3790,3790,3785,2580
|
|
20240325,093500,142220725,3790,3795,3795,3790,1440
|
|
20240325,093400,136763120,3795,3800,3800,3795,800
|
|
20240325,093300,133727115,3800,3800,3800,3800,100
|
|
20240325,093200,133347115,3795,3800,3800,3795,125
|
|
20240325,093100,132872125,3805,3805,3805,3805,0
|
|
20240325,093000,132872125,3805,3805,3805,3805,7454
|
|
20240325,092900,104509655,3795,3795,3795,3795,955
|
|
20240325,092800,100885430,3795,3790,3795,3790,1750
|
|
20240325,092700,94251265,3795,3795,3795,3795,51
|
|
20240325,092600,94057720,3795,3800,3800,3795,1029
|
|
20240325,092500,90152525,3800,3800,3800,3800,1
|
|
20240325,092400,90148725,3795,3795,3795,3795,606
|
|
20240325,092300,87848955,3805,3805,3805,3805,335
|
|
20240325,092200,86574280,3805,3805,3805,3805,156
|
|
20240325,092100,85980700,3805,3805,3805,3805,731
|
|
20240325,092000,83199245,3795,3795,3795,3795,44
|
|
20240325,091900,83032265,3795,3795,3795,3795,554
|
|
20240325,091800,80929835,3795,3795,3795,3795,400
|
|
20240325,091700,79411835,3805,3805,3805,3805,1535
|
|
20240325,091600,73571160,3805,3800,3805,3800,2293
|
|
20240325,091500,64857475,3800,3805,3805,3800,1217
|
|
20240325,091400,60232525,3800,3805,3805,3800,1084
|
|
20240325,091300,56110535,3805,3805,3805,3805,500
|
|
20240325,091200,54208035,3815,3805,3815,3805,31
|
|
20240325,091100,54090070,3805,3805,3805,3805,586
|
|
20240325,091000,51860340,3805,3815,3815,3805,41
|
|
20240325,090900,51704325,3815,3800,3815,3800,1309
|
|
20240325,090800,46715875,3800,3815,3815,3800,580
|
|
20240325,090700,44511845,3815,3805,3815,3800,1759
|
|
20240325,090600,37823315,3805,3810,3810,3805,1000
|
|
20240325,090500,34016890,3815,3820,3820,3815,545
|
|
20240325,090400,31937565,3825,3830,3835,3825,1146
|
|
20240325,090300,27552820,3835,3835,3835,3835,1
|
|
20240325,090200,27548985,3830,3830,3830,3830,5
|
|
20240325,090100,27529835,3835,3830,3835,3830,1138
|
|
20240325,090000,23166105,3825,3820,3835,3820,6055
|