576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183300,2449927595,4200,4200,4200,4200,10473
|
|
20240315,183200,2449927595,4200,4200,4200,4200,0
|
|
20240315,183100,2449927595,4200,4200,4200,4200,0
|
|
20240315,183000,2449927595,4200,4200,4200,4200,0
|
|
20240315,182900,2449927595,4200,4200,4200,4200,0
|
|
20240315,182800,2449927595,4200,4200,4200,4200,0
|
|
20240315,182700,2449927595,4200,4200,4200,4200,0
|
|
20240315,182600,2449927595,4200,4200,4200,4200,0
|
|
20240315,182500,2449927595,4200,4200,4200,4200,0
|
|
20240315,182400,2449927595,4200,4200,4200,4200,0
|
|
20240315,182300,2449927595,4200,4200,4200,4200,0
|
|
20240315,182200,2449927595,4200,4200,4200,4200,0
|
|
20240315,182100,2449927595,4200,4200,4200,4200,0
|
|
20240315,182000,2449927595,4200,4200,4200,4200,0
|
|
20240315,181900,2449927595,4200,4200,4200,4200,0
|
|
20240315,181800,2449927595,4200,4200,4200,4200,0
|
|
20240315,181700,2449927595,4200,4200,4200,4200,0
|
|
20240315,181600,2449927595,4200,4200,4200,4200,0
|
|
20240315,181500,2449927595,4200,4200,4200,4200,0
|
|
20240315,181400,2449927595,4200,4200,4200,4200,0
|
|
20240315,181300,2449927595,4200,4200,4200,4200,0
|
|
20240315,181200,2449927595,4200,4200,4200,4200,0
|
|
20240315,181100,2449927595,4200,4200,4200,4200,0
|
|
20240315,181000,2449927595,4200,4200,4200,4200,0
|
|
20240315,180900,2449927595,4200,4200,4200,4200,0
|
|
20240315,180800,2449927595,4200,4200,4200,4200,0
|
|
20240315,180700,2449927595,4200,4200,4200,4200,0
|
|
20240315,180600,2449927595,4200,4200,4200,4200,0
|
|
20240315,180500,2449927595,4200,4200,4200,4200,0
|
|
20240315,180400,2449927595,4200,4200,4200,4200,0
|
|
20240315,180300,2449927595,4200,4200,4200,4200,10473
|
|
20240315,180200,2449927595,4200,4200,4200,4200,0
|
|
20240315,180100,2449927595,4200,4200,4200,4200,0
|
|
20240315,180000,2449927595,4200,4200,4200,4200,0
|
|
20240315,175900,2449927595,4200,4200,4200,4200,0
|
|
20240315,175800,2449927595,4200,4200,4200,4200,0
|
|
20240315,175700,2449927595,4200,4200,4200,4200,0
|
|
20240315,175600,2449927595,4200,4200,4200,4200,0
|
|
20240315,175500,2449927595,4200,4200,4200,4200,0
|
|
20240315,175400,2449927595,4200,4200,4200,4200,0
|
|
20240315,175300,2449927595,4200,4200,4200,4200,0
|
|
20240315,175200,2449927595,4200,4200,4200,4200,0
|
|
20240315,175100,2449927595,4200,4200,4200,4200,0
|
|
20240315,175000,2449927595,4200,4200,4200,4200,0
|
|
20240315,174900,2449927595,4200,4200,4200,4200,0
|
|
20240315,174800,2449927595,4200,4200,4200,4200,0
|
|
20240315,174700,2449927595,4200,4200,4200,4200,0
|
|
20240315,174600,2449927595,4200,4200,4200,4200,0
|
|
20240315,174500,2449927595,4200,4200,4200,4200,0
|
|
20240315,174400,2449927595,4200,4200,4200,4200,0
|
|
20240315,174300,2449927595,4200,4200,4200,4200,0
|
|
20240315,174200,2449927595,4200,4200,4200,4200,0
|
|
20240315,174100,2449927595,4200,4200,4200,4200,0
|
|
20240315,174000,2449927595,4200,4200,4200,4200,0
|
|
20240315,173900,2449927595,4200,4200,4200,4200,0
|
|
20240315,173800,2449927595,4200,4200,4200,4200,0
|
|
20240315,173700,2449927595,4200,4200,4200,4200,0
|
|
20240315,173600,2449927595,4200,4200,4200,4200,0
|
|
20240315,173500,2449927595,4200,4200,4200,4200,0
|
|
20240315,173400,2449927595,4200,4200,4200,4200,0
|
|
20240315,173300,2449927595,4200,4200,4200,4200,10473
|
|
20240315,173200,2449927595,4200,4200,4200,4200,0
|
|
20240315,173100,2449927595,4200,4200,4200,4200,0
|
|
20240315,173000,2449927595,4200,4200,4200,4200,0
|
|
20240315,172900,2449927595,4200,4200,4200,4200,0
|
|
20240315,172800,2449927595,4200,4200,4200,4200,0
|
|
20240315,172700,2449927595,4200,4200,4200,4200,0
|
|
20240315,172600,2449927595,4200,4200,4200,4200,0
|
|
20240315,172500,2449927595,4200,4200,4200,4200,0
|
|
20240315,172400,2449927595,4200,4200,4200,4200,0
|
|
20240315,172300,2449927595,4200,4200,4200,4200,0
|
|
20240315,172200,2449927595,4200,4200,4200,4200,0
|
|
20240315,172100,2449927595,4200,4200,4200,4200,0
|
|
20240315,172000,2449927595,4200,4200,4200,4200,0
|
|
20240315,171900,2449927595,4200,4200,4200,4200,0
|
|
20240315,171800,2449927595,4200,4200,4200,4200,0
|
|
20240315,171700,2449927595,4200,4200,4200,4200,0
|
|
20240315,171600,2449927595,4200,4200,4200,4200,0
|
|
20240315,171500,2449927595,4200,4200,4200,4200,0
|
|
20240315,171400,2449927595,4200,4200,4200,4200,0
|
|
20240315,171300,2449927595,4200,4200,4200,4200,0
|
|
20240315,171200,2449927595,4200,4200,4200,4200,0
|
|
20240315,171100,2449927595,4200,4200,4200,4200,0
|
|
20240315,171000,2449927595,4200,4200,4200,4200,0
|
|
20240315,170900,2449927595,4200,4200,4200,4200,0
|
|
20240315,170800,2449927595,4200,4200,4200,4200,0
|
|
20240315,170700,2449927595,4200,4200,4200,4200,0
|
|
20240315,170600,2449927595,4200,4200,4200,4200,0
|
|
20240315,170500,2449927595,4200,4200,4200,4200,0
|
|
20240315,170400,2449927595,4200,4200,4200,4200,0
|
|
20240315,170300,2449927595,4200,4200,4200,4200,10473
|
|
20240315,170200,2449927595,4200,4200,4200,4200,0
|
|
20240315,170100,2449927595,4200,4200,4200,4200,0
|
|
20240315,170000,2449927595,4200,4200,4200,4200,0
|
|
20240315,165900,2449927595,4200,4200,4200,4200,0
|
|
20240315,165800,2449927595,4200,4200,4200,4200,0
|
|
20240315,165700,2449927595,4200,4200,4200,4200,0
|
|
20240315,165600,2449927595,4200,4200,4200,4200,0
|
|
20240315,165500,2449927595,4200,4200,4200,4200,0
|
|
20240315,165400,2449927595,4200,4200,4200,4200,0
|
|
20240315,165300,2449927595,4200,4200,4200,4200,0
|
|
20240315,165200,2449927595,4200,4200,4200,4200,0
|
|
20240315,165100,2449927595,4200,4200,4200,4200,0
|
|
20240315,165000,2449927595,4200,4200,4200,4200,0
|
|
20240315,164900,2449927595,4200,4200,4200,4200,0
|
|
20240315,164800,2449927595,4200,4200,4200,4200,0
|
|
20240315,164700,2449927595,4200,4200,4200,4200,0
|
|
20240315,164600,2449927595,4200,4200,4200,4200,0
|
|
20240315,164500,2449927595,4200,4200,4200,4200,0
|
|
20240315,164400,2449927595,4200,4200,4200,4200,0
|
|
20240315,164300,2449927595,4200,4200,4200,4200,0
|
|
20240315,164200,2449927595,4200,4200,4200,4200,0
|
|
20240315,164100,2449927595,4200,4200,4200,4200,0
|
|
20240315,164000,2449927595,4200,4200,4200,4200,0
|
|
20240315,163900,2449927595,4200,4200,4200,4200,0
|
|
20240315,163800,2449927595,4200,4200,4200,4200,0
|
|
20240315,163700,2449927595,4200,4200,4200,4200,0
|
|
20240315,163600,2449927595,4200,4200,4200,4200,0
|
|
20240315,163500,2449927595,4200,4200,4200,4200,0
|
|
20240315,163400,2449927595,4200,4200,4200,4200,0
|
|
20240315,163300,2449927595,4200,4200,4200,4200,10473
|
|
20240315,163200,2449927595,4200,4200,4200,4200,0
|
|
20240315,163100,2449927595,4200,4200,4200,4200,0
|
|
20240315,163000,2449927595,4200,4200,4200,4200,0
|
|
20240315,162900,2449927595,4200,4200,4200,4200,0
|
|
20240315,162800,2449927595,4200,4200,4200,4200,0
|
|
20240315,162700,2449927595,4200,4200,4200,4200,0
|
|
20240315,162600,2449927595,4200,4200,4200,4200,0
|
|
20240315,162500,2449927595,4200,4200,4200,4200,0
|
|
20240315,162400,2449927595,4200,4200,4200,4200,0
|
|
20240315,162300,2449927595,4200,4200,4200,4200,0
|
|
20240315,162200,2449927595,4200,4200,4200,4200,0
|
|
20240315,162100,2449927595,4200,4200,4200,4200,0
|
|
20240315,162000,2449927595,4200,4200,4200,4200,0
|
|
20240315,161900,2449927595,4200,4200,4200,4200,0
|
|
20240315,161800,2449927595,4200,4200,4200,4200,0
|
|
20240315,161700,2449927595,4200,4200,4200,4200,0
|
|
20240315,161600,2449927595,4200,4200,4200,4200,0
|
|
20240315,161500,2449927595,4200,4200,4200,4200,0
|
|
20240315,161400,2449927595,4200,4200,4200,4200,0
|
|
20240315,161300,2449927595,4200,4200,4200,4200,0
|
|
20240315,161200,2449927595,4200,4200,4200,4200,0
|
|
20240315,161100,2449927595,4200,4200,4200,4200,0
|
|
20240315,161000,2449927595,4200,4200,4200,4200,0
|
|
20240315,160900,2449927595,4200,4200,4200,4200,0
|
|
20240315,160800,2449927595,4200,4200,4200,4200,0
|
|
20240315,160700,2449927595,4200,4200,4200,4200,0
|
|
20240315,160600,2449927595,4200,4200,4200,4200,0
|
|
20240315,160500,2449927595,4200,4200,4200,4200,0
|
|
20240315,160400,2449927595,4200,4200,4200,4200,0
|
|
20240315,160300,2449927595,4200,4200,4200,4200,10473
|
|
20240315,160200,2449927595,4200,4200,4200,4200,0
|
|
20240315,160100,2449927595,4200,4200,4200,4200,0
|
|
20240315,160000,2449927595,4200,4200,4200,4200,0
|
|
20240315,155900,2449927595,4200,4200,4200,4200,0
|
|
20240315,155800,2449927595,4200,4200,4200,4200,0
|
|
20240315,155700,2449927595,4200,4200,4200,4200,0
|
|
20240315,155600,2449927595,4200,4200,4200,4200,0
|
|
20240315,155500,2449927595,4200,4200,4200,4200,0
|
|
20240315,155400,2449927595,4200,4200,4200,4200,0
|
|
20240315,155300,2449927595,4200,4200,4200,4200,0
|
|
20240315,155200,2449927595,4200,4200,4200,4200,0
|
|
20240315,155100,2449927595,4200,4200,4200,4200,0
|
|
20240315,155000,2449927595,4200,4200,4200,4200,0
|
|
20240315,154900,2449927595,4200,4200,4200,4200,0
|
|
20240315,154800,2449927595,4200,4200,4200,4200,0
|
|
20240315,154700,2449927595,4200,4200,4200,4200,0
|
|
20240315,154600,2449927595,4200,4200,4200,4200,0
|
|
20240315,154500,2449927595,4200,4200,4200,4200,0
|
|
20240315,154400,2449927595,4200,4200,4200,4200,0
|
|
20240315,154300,2449927595,4200,4200,4200,4200,0
|
|
20240315,154200,2449927595,4200,4200,4200,4200,0
|
|
20240315,154100,2449927595,4200,4200,4200,4200,0
|
|
20240315,154000,2449927595,4200,4200,4200,4200,0
|
|
20240315,153900,2449927595,4200,4200,4200,4200,0
|
|
20240315,153800,2449927595,4200,4200,4200,4200,0
|
|
20240315,153700,2449927595,4200,4200,4200,4200,0
|
|
20240315,153600,2449927595,4200,4200,4200,4200,0
|
|
20240315,153500,2449927595,4200,4200,4200,4200,0
|
|
20240315,153400,2449927595,4200,4200,4200,4200,0
|
|
20240315,153300,2449927595,4200,4200,4200,4200,10473
|
|
20240315,153200,2449927595,4200,4200,4200,4200,0
|
|
20240315,153100,2449927595,4200,4200,4200,4200,0
|
|
20240315,153000,2449927595,4200,4200,4200,4200,10473
|
|
20240315,152900,2405940995,4205,4205,4205,4205,0
|
|
20240315,152800,2405940995,4205,4205,4205,4205,0
|
|
20240315,152700,2405940995,4205,4205,4205,4205,0
|
|
20240315,152600,2405940995,4205,4205,4205,4205,0
|
|
20240315,152500,2405940995,4205,4205,4205,4205,0
|
|
20240315,152400,2405940995,4205,4205,4205,4205,0
|
|
20240315,152300,2405940995,4205,4205,4205,4205,0
|
|
20240315,152200,2405940995,4205,4205,4205,4205,0
|
|
20240315,152100,2405940995,4205,4205,4205,4205,0
|
|
20240315,152000,2405940995,4205,4205,4205,4205,0
|
|
20240315,151900,2405940995,4205,4190,4205,4185,5315
|
|
20240315,151800,2383610705,4205,4200,4205,4195,117
|
|
20240315,151700,2383118800,4205,4190,4205,4180,11683
|
|
20240315,151600,2334155260,4195,4195,4195,4190,11551
|
|
20240315,151500,2285727240,4195,4210,4215,4195,2737
|
|
20240315,151400,2274222225,4215,4210,4215,4205,1109
|
|
20240315,151300,2269556770,4210,4210,4210,4205,194
|
|
20240315,151200,2268740135,4205,4205,4205,4205,86
|
|
20240315,151100,2268378505,4205,4205,4205,4205,0
|
|
20240315,151000,2268378505,4205,4205,4205,4205,2176
|
|
20240315,150900,2259228425,4210,4205,4210,4205,1686
|
|
20240315,150800,2252135365,4210,4210,4210,4210,387
|
|
20240315,150700,2250506095,4210,4210,4210,4210,742
|
|
20240315,150600,2247382275,4205,4205,4205,4205,624
|
|
20240315,150500,2244758355,4205,4205,4205,4205,0
|
|
20240315,150400,2244758355,4205,4205,4205,4205,546
|
|
20240315,150300,2242462425,4195,4200,4200,4195,394
|
|
20240315,150200,2240809570,4200,4200,4200,4200,95
|
|
20240315,150100,2240410570,4200,4210,4210,4200,2049
|
|
20240315,150000,2231799810,4210,4205,4210,4205,667
|
|
20240315,145900,2228993905,4205,4205,4205,4205,228
|
|
20240315,145800,2228035165,4205,4215,4215,4205,867
|
|
20240315,145700,2224387295,4215,4210,4215,4210,1118
|
|
20240315,145600,2219676150,4210,4210,4210,4210,4119
|
|
20240315,145500,2202335160,4230,4210,4230,4210,2427
|
|
20240315,145400,2192092135,4210,4210,4210,4205,965
|
|
20240315,145300,2188031235,4210,4205,4210,4205,203
|
|
20240315,145200,2187176660,4210,4205,4210,4205,3696
|
|
20240315,145100,2171621635,4205,4200,4205,4200,2462
|
|
20240315,145000,2161278835,4200,4200,4200,4195,46
|
|
20240315,144900,2161085685,4195,4195,4195,4185,4033
|
|
20240315,144800,2144167260,4190,4190,4195,4190,37
|
|
20240315,144700,2144012055,4195,4200,4200,4190,5575
|
|
20240315,144600,2120647950,4200,4195,4200,4195,741
|
|
20240315,144500,2117536485,4195,4190,4195,4190,3052
|
|
20240315,144400,2104734690,4180,4195,4195,4180,8480
|
|
20240315,144300,2069249500,4190,4190,4190,4185,401
|
|
20240315,144200,2067569315,4195,4195,4195,4185,635
|
|
20240315,144100,2064908490,4195,4200,4200,4190,1031
|
|
20240315,144000,2060586380,4190,4195,4200,4190,1057
|
|
20240315,143900,2056152285,4200,4200,4200,4200,349
|
|
20240315,143800,2054686485,4200,4205,4205,4200,1409
|
|
20240315,143700,2048766745,4205,4205,4205,4205,363
|
|
20240315,143600,2047240330,4205,4205,4205,4205,46
|
|
20240315,143500,2047046900,4195,4205,4205,4195,501
|
|
20240315,143400,2044940205,4205,4205,4205,4205,34
|
|
20240315,143300,2044797235,4205,4210,4220,4200,3837
|
|
20240315,143200,2028672200,4205,4205,4205,4205,35
|
|
20240315,143100,2028525025,4220,4195,4220,4195,428
|
|
20240315,143000,2026722535,4195,4195,4195,4195,368
|
|
20240315,142900,2025178775,4195,4200,4200,4195,2678
|
|
20240315,142800,2013944460,4200,4195,4200,4190,2991
|
|
20240315,142700,2001397155,4185,4190,4195,4185,1201
|
|
20240315,142600,1996364915,4195,4195,4195,4195,388
|
|
20240315,142500,1994737255,4195,4190,4195,4185,160
|
|
20240315,142400,1994067165,4195,4185,4195,4185,747
|
|
20240315,142300,1990938370,4185,4180,4185,4180,1505
|
|
20240315,142200,1984640080,4180,4180,4185,4180,88
|
|
20240315,142100,1984272125,4180,4180,4180,4180,533
|
|
20240315,142000,1982044185,4180,4185,4185,4180,68
|
|
20240315,141900,1981759885,4185,4180,4185,4180,333
|
|
20240315,141800,1980367770,4185,4185,4185,4185,68
|
|
20240315,141700,1980083190,4185,4185,4185,4185,35
|
|
20240315,141600,1979936715,4185,4185,4185,4180,88
|
|
20240315,141500,1979568705,4185,4175,4185,4175,148
|
|
20240315,141400,1978950330,4175,4175,4175,4175,1089
|
|
20240315,141300,1974403755,4185,4175,4185,4175,68
|
|
20240315,141200,1974119305,4175,4175,4175,4175,36
|
|
20240315,141100,1973969005,4170,4170,4170,4170,6836
|
|
20240315,141000,1945462885,4170,4180,4185,4170,8142
|
|
20240315,140900,1911489370,4175,4180,4190,4175,5160
|
|
20240315,140800,1889928990,4180,4190,4190,4180,655
|
|
20240315,140700,1887190540,4185,4190,4190,4185,77
|
|
20240315,140600,1886868080,4195,4190,4195,4180,3062
|
|
20240315,140500,1874061035,4190,4195,4195,4190,75
|
|
20240315,140400,1873746475,4195,4195,4195,4185,33
|
|
20240315,140300,1873608140,4190,4185,4210,4180,2603
|
|
20240315,140200,1862700795,4190,4185,4190,4185,3178
|
|
20240315,140100,1849400695,4190,4195,4195,4190,2540
|
|
20240315,140000,1838752060,4195,4195,4195,4190,61
|
|
20240315,135900,1838496240,4195,4195,4195,4195,35
|
|
20240315,135800,1838349415,4185,4190,4190,4185,3272
|
|
20240315,135700,1824639755,4190,4190,4190,4185,129
|
|
20240315,135600,1824099655,4190,4190,4190,4185,174
|
|
20240315,135500,1823371180,4190,4195,4195,4185,6739
|
|
20240315,135400,1795126550,4200,4200,4205,4195,286
|
|
20240315,135300,1793924970,4205,4200,4205,4200,507
|
|
20240315,135200,1791795295,4205,4200,4205,4200,28
|
|
20240315,135100,1791677565,4200,4200,4205,4195,59
|
|
20240315,135000,1791429740,4200,4205,4205,4200,34
|
|
20240315,134900,1791286870,4215,4205,4215,4205,46
|
|
20240315,134800,1791093310,4205,4215,4220,4195,12315
|
|
20240315,134700,1739333355,4220,4230,4230,4215,374
|
|
20240315,134600,1737751830,4230,4230,4240,4220,1565
|
|
20240315,134500,1731137130,4235,4235,4235,4230,3076
|
|
20240315,134400,1718118215,4245,4240,4250,4230,5412
|
|
20240315,134300,1695221060,4240,4235,4245,4235,3573
|
|
20240315,134200,1680072730,4235,4230,4235,4230,44
|
|
20240315,134100,1679886520,4230,4235,4235,4225,426
|
|
20240315,134000,1678084315,4235,4230,4235,4230,290
|
|
20240315,133900,1676856230,4235,4225,4235,4220,1772
|
|
20240315,133800,1669370605,4235,4225,4240,4220,3014
|
|
20240315,133700,1656646040,4220,4220,4240,4220,4334
|
|
20240315,133600,1638339590,4225,4235,4250,4225,1664
|
|
20240315,133500,1631296085,4240,4240,4240,4240,281
|
|
20240315,133400,1630104645,4240,4245,4250,4235,539
|
|
20240315,133300,1627818085,4240,4250,4250,4230,628
|
|
20240315,133200,1625160825,4235,4250,4260,4225,5465
|
|
20240315,133100,1601987465,4250,4230,4250,4230,355
|
|
20240315,133000,1600481975,4225,4225,4225,4225,489
|
|
20240315,132900,1598415950,4225,4225,4225,4225,417
|
|
20240315,132800,1596654125,4225,4215,4225,4215,233
|
|
20240315,132700,1595670965,4220,4215,4220,4215,461
|
|
20240315,132600,1593726420,4215,4215,4215,4215,607
|
|
20240315,132500,1591167915,4215,4215,4215,4215,2551
|
|
20240315,132400,1580415450,4215,4215,4215,4215,56
|
|
20240315,132300,1580179410,4215,4210,4215,4210,75
|
|
20240315,132200,1579863535,4215,4215,4215,4215,1031
|
|
20240315,132100,1575517870,4215,4210,4215,4210,60
|
|
20240315,132000,1575265100,4215,4210,4215,4210,1081
|
|
20240315,131900,1570713960,4215,4215,4215,4215,56
|
|
20240315,131800,1570477920,4215,4215,4215,4215,47
|
|
20240315,131700,1570279815,4210,4215,4215,4210,34
|
|
20240315,131600,1570136570,4215,4215,4220,4215,134
|
|
20240315,131500,1569571160,4220,4210,4220,4210,3586
|
|
20240315,131400,1554469070,4210,4200,4210,4200,1019
|
|
20240315,131300,1550184110,4205,4200,4205,4200,39
|
|
20240315,131200,1550020135,4205,4205,4205,4205,55
|
|
20240315,131100,1549788860,4205,4195,4205,4190,395
|
|
20240315,131000,1548133565,4205,4200,4205,4200,2075
|
|
20240315,130900,1539418390,4200,4200,4200,4200,56
|
|
20240315,130800,1539183190,4200,4200,4200,4200,234
|
|
20240315,130700,1538200390,4200,4200,4200,4200,68
|
|
20240315,130600,1537914790,4200,4200,4200,4200,38
|
|
20240315,130500,1537755190,4200,4200,4200,4195,653
|
|
20240315,130400,1535015725,4200,4200,4205,4200,805
|
|
20240315,130300,1531634450,4210,4210,4210,4210,34
|
|
20240315,130200,1531491310,4210,4210,4210,4210,68
|
|
20240315,130100,1531205030,4210,4205,4210,4205,96
|
|
20240315,130000,1530800930,4205,4205,4210,4205,58
|
|
20240315,125900,1530556930,4200,4200,4200,4200,95
|
|
20240315,125800,1530157930,4205,4205,4205,4205,550
|
|
20240315,125700,1527845180,4195,4205,4205,4195,101
|
|
20240315,125600,1527420485,4195,4205,4205,4195,12421
|
|
20240315,125500,1475283005,4215,4215,4215,4215,1
|
|
20240315,125400,1475278790,4215,4215,4215,4215,0
|
|
20240315,125300,1475278790,4215,4215,4215,4215,150
|
|
20240315,125200,1474646540,4215,4215,4215,4215,0
|
|
20240315,125100,1474646540,4215,4215,4215,4215,0
|
|
20240315,125000,1474646540,4215,4210,4215,4210,10
|
|
20240315,124900,1474604400,4210,4210,4210,4210,0
|
|
20240315,124800,1474604400,4210,4210,4210,4210,1710
|
|
20240315,124700,1467405300,4210,4210,4210,4210,50
|
|
20240315,124600,1467194800,4210,4210,4210,4210,0
|
|
20240315,124500,1467194800,4210,4210,4210,4210,0
|
|
20240315,124400,1467194800,4210,4210,4210,4210,100
|
|
20240315,124300,1466773800,4215,4210,4215,4210,120
|
|
20240315,124200,1466268580,4210,4205,4210,4205,10
|
|
20240315,124100,1466226490,4210,4210,4210,4210,0
|
|
20240315,124000,1466226490,4210,4210,4210,4210,4317
|
|
20240315,123900,1448051920,4210,4215,4215,4210,76
|
|
20240315,123800,1447731955,4210,4210,4210,4210,100
|
|
20240315,123700,1447310955,4220,4220,4220,4220,0
|
|
20240315,123600,1447310955,4220,4220,4220,4220,206
|
|
20240315,123500,1446441635,4220,4215,4220,4215,100
|
|
20240315,123400,1446020110,4215,4215,4215,4215,5
|
|
20240315,123300,1445999035,4215,4215,4215,4215,0
|
|
20240315,123200,1445999035,4215,4215,4215,4215,0
|
|
20240315,123100,1445999035,4215,4215,4215,4215,358
|
|
20240315,123000,1444490065,4215,4215,4215,4215,9
|
|
20240315,122900,1444452130,4215,4215,4215,4215,0
|
|
20240315,122800,1444452130,4215,4215,4215,4215,0
|
|
20240315,122700,1444452130,4215,4215,4215,4215,0
|
|
20240315,122600,1444452130,4215,4205,4215,4205,5321
|
|
20240315,122500,1422074115,4205,4205,4205,4205,6210
|
|
20240315,122400,1395961065,4200,4200,4200,4200,0
|
|
20240315,122300,1395961065,4200,4200,4200,4200,0
|
|
20240315,122200,1395961065,4200,4200,4200,4200,0
|
|
20240315,122100,1395961065,4200,4200,4200,4200,0
|
|
20240315,122000,1395961065,4200,4200,4200,4200,540
|
|
20240315,121900,1393693065,4200,4200,4200,4200,0
|
|
20240315,121800,1393693065,4200,4200,4200,4200,1010
|
|
20240315,121700,1389451065,4200,4200,4200,4200,13
|
|
20240315,121600,1389396465,4200,4200,4200,4200,0
|
|
20240315,121500,1389396465,4200,4200,4200,4200,1046
|
|
20240315,121400,1385003265,4200,4200,4200,4200,0
|
|
20240315,121300,1385003265,4200,4195,4200,4195,17
|
|
20240315,121200,1384931945,4200,4190,4200,4190,302
|
|
20240315,121100,1383665385,4190,4190,4190,4190,1010
|
|
20240315,121000,1379433485,4190,4190,4190,4190,69
|
|
20240315,120900,1379144375,4190,4190,4190,4190,10
|
|
20240315,120800,1379102475,4185,4185,4185,4185,32
|
|
20240315,120700,1378968555,4185,4190,4190,4185,51
|
|
20240315,120600,1378754870,4190,4200,4200,4185,15230
|
|
20240315,120500,1314972790,4200,4200,4200,4200,0
|
|
20240315,120400,1314972790,4200,4200,4200,4200,0
|
|
20240315,120300,1314972790,4200,4200,4200,4200,1
|
|
20240315,120200,1314968590,4200,4200,4200,4200,0
|
|
20240315,120100,1314968590,4200,4200,4200,4200,500
|
|
20240315,120000,1312868590,4200,4200,4200,4200,2
|
|
20240315,115900,1312860190,4200,4200,4200,4200,51
|
|
20240315,115800,1312645990,4195,4195,4195,4195,200
|
|
20240315,115700,1311806990,4195,4195,4195,4195,0
|
|
20240315,115600,1311806990,4195,4195,4195,4195,100
|
|
20240315,115500,1311387490,4195,4195,4195,4195,0
|
|
20240315,115400,1311387490,4195,4195,4195,4195,1
|
|
20240315,115300,1311383295,4195,4195,4195,4195,147
|
|
20240315,115200,1310766630,4195,4195,4195,4195,0
|
|
20240315,115100,1310766630,4195,4195,4195,4195,0
|
|
20240315,115000,1310766630,4195,4195,4195,4195,1092
|
|
20240315,114900,1306185690,4195,4195,4195,4195,30
|
|
20240315,114800,1306059840,4195,4195,4195,4195,3
|
|
20240315,114700,1306047255,4190,4195,4195,4190,154
|
|
20240315,114600,1305401990,4195,4195,4195,4195,10
|
|
20240315,114500,1305360040,4195,4205,4205,4195,3863
|
|
20240315,114400,1289133485,4225,4205,4225,4205,3081
|
|
20240315,114300,1276176640,4200,4200,4200,4200,170
|
|
20240315,114200,1275462640,4200,4200,4200,4200,1268
|
|
20240315,114100,1270137040,4205,4205,4205,4205,24
|
|
20240315,114000,1270036120,4205,4205,4205,4205,7
|
|
20240315,113900,1270006685,4205,4205,4205,4205,0
|
|
20240315,113800,1270006685,4205,4205,4205,4205,0
|
|
20240315,113700,1270006685,4205,4205,4205,4205,0
|
|
20240315,113600,1270006685,4205,4200,4205,4200,31
|
|
20240315,113500,1269876475,4195,4190,4195,4190,5053
|
|
20240315,113400,1248691420,4190,4190,4190,4190,32
|
|
20240315,113300,1248557340,4190,4190,4190,4190,14
|
|
20240315,113200,1248498680,4190,4195,4195,4190,6492
|
|
20240315,113100,1221297145,4195,4195,4195,4195,4
|
|
20240315,113000,1221280365,4195,4200,4200,4195,3488
|
|
20240315,112900,1206646170,4200,4200,4200,4200,209
|
|
20240315,112800,1205768370,4200,4200,4200,4200,0
|
|
20240315,112700,1205768370,4200,4200,4200,4200,0
|
|
20240315,112600,1205768370,4200,4200,4200,4200,0
|
|
20240315,112500,1205768370,4200,4200,4200,4200,1
|
|
20240315,112400,1205764170,4205,4200,4205,4200,2038
|
|
20240315,112300,1197204520,4205,4205,4205,4205,0
|
|
20240315,112200,1197204520,4205,4205,4205,4205,1
|
|
20240315,112100,1197200315,4205,4205,4205,4205,0
|
|
20240315,112000,1197200315,4205,4205,4205,4205,1038
|
|
20240315,111900,1192835525,4210,4210,4210,4210,0
|
|
20240315,111800,1192835525,4210,4210,4210,4210,25
|
|
20240315,111700,1192730275,4210,4210,4210,4210,4
|
|
20240315,111600,1192713435,4205,4205,4205,4205,96
|
|
20240315,111500,1192309755,4205,4205,4205,4205,0
|
|
20240315,111400,1192309755,4205,4205,4205,4205,11
|
|
20240315,111300,1192263500,4205,4205,4205,4205,1
|
|
20240315,111200,1192259295,4200,4200,4200,4200,21
|
|
20240315,111100,1192171095,4200,4200,4200,4200,11
|
|
20240315,111000,1192124895,4200,4200,4200,4200,978
|
|
20240315,110900,1188017295,4200,4200,4200,4200,0
|
|
20240315,110800,1188017295,4200,4195,4200,4195,643
|
|
20240315,110700,1185316735,4200,4220,4220,4200,12636
|
|
20240315,110600,1132164645,4210,4220,4220,4210,137
|
|
20240315,110500,1131587505,4220,4220,4220,4220,5
|
|
20240315,110400,1131566405,4215,4215,4215,4215,22
|
|
20240315,110300,1131473675,4215,4220,4220,4215,2430
|
|
20240315,110200,1121231175,4220,4220,4220,4220,104
|
|
20240315,110100,1120792295,4215,4215,4215,4215,31
|
|
20240315,110000,1120661630,4215,4215,4215,4215,30
|
|
20240315,105900,1120535180,4220,4220,4220,4220,0
|
|
20240315,105800,1120535180,4220,4220,4220,4215,15
|
|
20240315,105700,1120471885,4215,4220,4220,4215,4204
|
|
20240315,105600,1102743360,4225,4225,4225,4225,0
|
|
20240315,105500,1102743360,4225,4225,4225,4225,0
|
|
20240315,105400,1102743360,4225,4225,4225,4225,50
|
|
20240315,105300,1102532110,4220,4220,4220,4220,0
|
|
20240315,105200,1102532110,4220,4220,4220,4220,0
|
|
20240315,105100,1102532110,4220,4220,4220,4220,0
|
|
20240315,105000,1102532110,4220,4220,4220,4220,914
|
|
20240315,104900,1098675030,4225,4225,4225,4225,0
|
|
20240315,104800,1098675030,4225,4220,4225,4220,1070
|
|
20240315,104700,1094159615,4215,4220,4220,4215,1355
|
|
20240315,104600,1088447485,4220,4215,4220,4215,114
|
|
20240315,104500,1087966905,4220,4240,4240,4220,15831
|
|
20240315,104400,1021010565,4255,4240,4255,4240,483
|
|
20240315,104300,1018961695,4245,4240,4245,4240,1946
|
|
20240315,104200,1010708155,4245,4245,4245,4245,0
|
|
20240315,104100,1010708155,4245,4255,4255,4245,2775
|
|
20240315,104000,998910435,4270,4270,4270,4270,70
|
|
20240315,103900,998611535,4280,4270,4280,4270,90
|
|
20240315,103800,998227105,4270,4240,4270,4240,2009
|
|
20240315,103700,989672660,4240,4240,4240,4240,9
|
|
20240315,103600,989634500,4240,4250,4250,4240,243
|
|
20240315,103500,988601830,4240,4240,4240,4240,0
|
|
20240315,103400,988601830,4240,4240,4240,4240,0
|
|
20240315,103300,988601830,4240,4240,4240,4240,492
|
|
20240315,103200,986515750,4250,4250,4250,4250,14
|
|
20240315,103100,986456250,4250,4245,4250,4245,11
|
|
20240315,103000,986409505,4240,4240,4240,4240,1
|
|
20240315,102900,986405265,4235,4235,4235,4235,830
|
|
20240315,102800,982890215,4230,4230,4230,4230,118
|
|
20240315,102700,982391075,4230,4230,4230,4230,200
|
|
20240315,102600,981545075,4230,4230,4230,4230,0
|
|
20240315,102500,981545075,4230,4230,4230,4230,0
|
|
20240315,102400,981545075,4230,4220,4230,4220,259
|
|
20240315,102300,980450475,4215,4225,4225,4215,2318
|
|
20240315,102200,970668690,4225,4225,4225,4225,0
|
|
20240315,102100,970668690,4225,4225,4225,4225,0
|
|
20240315,102000,970668690,4225,4220,4225,4220,39
|
|
20240315,101900,970504105,4220,4225,4225,4220,1002
|
|
20240315,101800,966275655,4220,4220,4220,4220,48
|
|
20240315,101700,966073095,4230,4230,4230,4230,0
|
|
20240315,101600,966073095,4230,4230,4230,4230,40
|
|
20240315,101500,965903895,4225,4225,4225,4225,0
|
|
20240315,101400,965903895,4225,4225,4225,4225,115
|
|
20240315,101300,965418020,4225,4225,4225,4225,1
|
|
20240315,101200,965413795,4220,4230,4230,4220,2518
|
|
20240315,101100,954772835,4235,4235,4235,4230,180
|
|
20240315,101000,954010560,4230,4225,4230,4225,3
|
|
20240315,100900,953997875,4235,4235,4235,4235,90
|
|
20240315,100800,953616725,4215,4215,4215,4215,1001
|
|
20240315,100700,949397510,4215,4225,4225,4205,17755
|
|
20240315,100600,874587255,4225,4245,4245,4225,5740
|
|
20240315,100500,850277430,4245,4245,4245,4245,50
|
|
20240315,100400,850065180,4250,4250,4250,4250,0
|
|
20240315,100300,850065180,4250,4240,4250,4240,150
|
|
20240315,100200,849428610,4240,4235,4240,4235,513
|
|
20240315,100100,847255435,4240,4240,4240,4240,3
|
|
20240315,100000,847242715,4245,4245,4245,4240,1059
|
|
20240315,095900,842747465,4245,4245,4245,4245,0
|
|
20240315,095800,842747465,4245,4250,4250,4245,60
|
|
20240315,095700,842492615,4250,4250,4250,4250,0
|
|
20240315,095600,842492615,4250,4255,4255,4250,16
|
|
20240315,095500,842424575,4255,4255,4255,4255,0
|
|
20240315,095400,842424575,4255,4255,4255,4255,0
|
|
20240315,095300,842424575,4255,4250,4255,4250,2
|
|
20240315,095200,842416070,4245,4245,4245,4245,60
|
|
20240315,095100,842161370,4250,4250,4250,4250,0
|
|
20240315,095000,842161370,4250,4250,4250,4250,1860
|
|
20240315,094900,834256370,4250,4250,4250,4250,5
|
|
20240315,094800,834235120,4250,4250,4255,4250,1136
|
|
20240315,094700,829407090,4255,4255,4260,4250,137
|
|
20240315,094600,828824310,4250,4250,4250,4250,1
|
|
20240315,094500,828820060,4250,4245,4260,4240,1699
|
|
20240315,094400,821611630,4260,4245,4260,4245,342
|
|
20240315,094300,820156425,4255,4250,4255,4245,60
|
|
20240315,094200,819901460,4255,4260,4260,4255,356
|
|
20240315,094100,818386660,4265,4260,4265,4260,958
|
|
20240315,094000,814302425,4265,4265,4265,4265,60
|
|
20240315,093900,814046525,4260,4250,4260,4250,2111
|
|
20240315,093800,805061245,4250,4250,4250,4250,0
|
|
20240315,093700,805061245,4250,4240,4250,4240,101
|
|
20240315,093600,804632505,4250,4235,4250,4235,67
|
|
20240315,093500,804348595,4255,4255,4255,4255,60
|
|
20240315,093400,804093295,4230,4230,4265,4230,1483
|
|
20240315,093300,797820080,4230,4205,4230,4205,6484
|
|
20240315,093200,770533885,4215,4215,4215,4215,0
|
|
20240315,093100,770533885,4215,4215,4215,4200,213
|
|
20240315,093000,769637735,4190,4200,4205,4190,6153
|
|
20240315,092900,743799905,4195,4220,4220,4185,6603
|
|
20240315,092800,716104880,4220,4220,4220,4220,2151
|
|
20240315,092700,707027660,4220,4220,4220,4220,4149
|
|
20240315,092600,689518880,4220,4220,4220,4220,660
|
|
20240315,092500,686733680,4220,4215,4255,4215,10648
|
|
20240315,092400,641804590,4210,4220,4230,4195,19907
|
|
20240315,092300,558123425,4225,4215,4260,4215,2270
|
|
20240315,092200,548542210,4220,4220,4220,4215,1904
|
|
20240315,092100,540514095,4220,4220,4230,4215,5087
|
|
20240315,092000,519047910,4225,4245,4245,4225,5348
|
|
20240315,091900,496410560,4260,4265,4265,4235,4773
|
|
20240315,091800,476134280,4270,4250,4275,4250,4159
|
|
20240315,091700,458378885,4250,4245,4250,4245,1084
|
|
20240315,091600,453772015,4240,4235,4240,4235,1772
|
|
20240315,091500,446259725,4235,4235,4235,4230,5325
|
|
20240315,091400,423709515,4240,4245,4245,4240,81
|
|
20240315,091300,423366070,4220,4225,4255,4220,7252
|
|
20240315,091200,392725270,4225,4245,4245,4215,4746
|
|
20240315,091100,372637830,4245,4220,4270,4220,8517
|
|
20240315,091000,336522985,4220,4260,4260,4205,19755
|
|
20240315,090900,253120425,4260,4260,4275,4260,2408
|
|
20240315,090800,242861685,4250,4300,4300,4250,12959
|
|
20240315,090700,187611135,4300,4315,4315,4300,9425
|
|
20240315,090600,147069820,4305,4330,4330,4305,5410
|
|
20240315,090500,123681430,4330,4340,4340,4330,2083
|
|
20240315,090400,114654985,4355,4350,4355,4330,10697
|
|
20240315,090300,68238605,4350,4355,4355,4340,932
|
|
20240315,090200,64189270,4360,4355,4370,4350,5877
|
|
20240315,090100,38591455,4350,4305,4350,4305,1602
|
|
20240315,090000,31645455,4325,4320,4325,4305,7330
|