576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183300,2577849740,2280,2280,2280,2280,8982
|
|
20240315,183200,2577849740,2280,2280,2280,2280,0
|
|
20240315,183100,2577849740,2280,2280,2280,2280,0
|
|
20240315,183000,2577849740,2280,2280,2280,2280,0
|
|
20240315,182900,2577849740,2280,2280,2280,2280,0
|
|
20240315,182800,2577849740,2280,2280,2280,2280,0
|
|
20240315,182700,2577849740,2280,2280,2280,2280,0
|
|
20240315,182600,2577849740,2280,2280,2280,2280,0
|
|
20240315,182500,2577849740,2280,2280,2280,2280,0
|
|
20240315,182400,2577849740,2280,2280,2280,2280,0
|
|
20240315,182300,2577849740,2280,2280,2280,2280,0
|
|
20240315,182200,2577849740,2280,2280,2280,2280,0
|
|
20240315,182100,2577849740,2280,2280,2280,2280,0
|
|
20240315,182000,2577849740,2280,2280,2280,2280,0
|
|
20240315,181900,2577849740,2280,2280,2280,2280,0
|
|
20240315,181800,2577849740,2280,2280,2280,2280,0
|
|
20240315,181700,2577849740,2280,2280,2280,2280,0
|
|
20240315,181600,2577849740,2280,2280,2280,2280,0
|
|
20240315,181500,2577849740,2280,2280,2280,2280,0
|
|
20240315,181400,2577849740,2280,2280,2280,2280,0
|
|
20240315,181300,2577849740,2280,2280,2280,2280,0
|
|
20240315,181200,2577849740,2280,2280,2280,2280,0
|
|
20240315,181100,2577849740,2280,2280,2280,2280,0
|
|
20240315,181000,2577849740,2280,2280,2280,2280,0
|
|
20240315,180900,2577849740,2280,2280,2280,2280,0
|
|
20240315,180800,2577849740,2280,2280,2280,2280,0
|
|
20240315,180700,2577849740,2280,2280,2280,2280,0
|
|
20240315,180600,2577849740,2280,2280,2280,2280,0
|
|
20240315,180500,2577849740,2280,2280,2280,2280,0
|
|
20240315,180400,2577849740,2280,2280,2280,2280,0
|
|
20240315,180300,2577849740,2280,2280,2280,2280,8982
|
|
20240315,180200,2577849740,2280,2280,2280,2280,0
|
|
20240315,180100,2577849740,2280,2280,2280,2280,0
|
|
20240315,180000,2577849740,2280,2280,2280,2280,0
|
|
20240315,175900,2577849740,2280,2280,2280,2280,0
|
|
20240315,175800,2577849740,2280,2280,2280,2280,0
|
|
20240315,175700,2577849740,2280,2280,2280,2280,0
|
|
20240315,175600,2577849740,2280,2280,2280,2280,0
|
|
20240315,175500,2577849740,2280,2280,2280,2280,0
|
|
20240315,175400,2577849740,2280,2280,2280,2280,0
|
|
20240315,175300,2577849740,2280,2280,2280,2280,0
|
|
20240315,175200,2577849740,2280,2280,2280,2280,0
|
|
20240315,175100,2577849740,2280,2280,2280,2280,0
|
|
20240315,175000,2577849740,2280,2280,2280,2280,0
|
|
20240315,174900,2577849740,2280,2280,2280,2280,0
|
|
20240315,174800,2577849740,2280,2280,2280,2280,0
|
|
20240315,174700,2577849740,2280,2280,2280,2280,0
|
|
20240315,174600,2577849740,2280,2280,2280,2280,0
|
|
20240315,174500,2577849740,2280,2280,2280,2280,0
|
|
20240315,174400,2577849740,2280,2280,2280,2280,0
|
|
20240315,174300,2577849740,2280,2280,2280,2280,0
|
|
20240315,174200,2577849740,2280,2280,2280,2280,0
|
|
20240315,174100,2577849740,2280,2280,2280,2280,0
|
|
20240315,174000,2577849740,2280,2280,2280,2280,0
|
|
20240315,173900,2577849740,2280,2280,2280,2280,0
|
|
20240315,173800,2577849740,2280,2280,2280,2280,0
|
|
20240315,173700,2577849740,2280,2280,2280,2280,0
|
|
20240315,173600,2577849740,2280,2280,2280,2280,0
|
|
20240315,173500,2577849740,2280,2280,2280,2280,0
|
|
20240315,173400,2577849740,2280,2280,2280,2280,0
|
|
20240315,173300,2577849740,2280,2280,2280,2280,8982
|
|
20240315,173200,2577849740,2280,2280,2280,2280,0
|
|
20240315,173100,2577849740,2280,2280,2280,2280,0
|
|
20240315,173000,2577849740,2280,2280,2280,2280,0
|
|
20240315,172900,2577849740,2280,2280,2280,2280,0
|
|
20240315,172800,2577849740,2280,2280,2280,2280,0
|
|
20240315,172700,2577849740,2280,2280,2280,2280,0
|
|
20240315,172600,2577849740,2280,2280,2280,2280,0
|
|
20240315,172500,2577849740,2280,2280,2280,2280,0
|
|
20240315,172400,2577849740,2280,2280,2280,2280,0
|
|
20240315,172300,2577849740,2280,2280,2280,2280,0
|
|
20240315,172200,2577849740,2280,2280,2280,2280,0
|
|
20240315,172100,2577849740,2280,2280,2280,2280,0
|
|
20240315,172000,2577849740,2280,2280,2280,2280,0
|
|
20240315,171900,2577849740,2280,2280,2280,2280,0
|
|
20240315,171800,2577849740,2280,2280,2280,2280,0
|
|
20240315,171700,2577849740,2280,2280,2280,2280,0
|
|
20240315,171600,2577849740,2280,2280,2280,2280,0
|
|
20240315,171500,2577849740,2280,2280,2280,2280,0
|
|
20240315,171400,2577849740,2280,2280,2280,2280,0
|
|
20240315,171300,2577849740,2280,2280,2280,2280,0
|
|
20240315,171200,2577849740,2280,2280,2280,2280,0
|
|
20240315,171100,2577849740,2280,2280,2280,2280,0
|
|
20240315,171000,2577849740,2280,2280,2280,2280,0
|
|
20240315,170900,2577849740,2280,2280,2280,2280,0
|
|
20240315,170800,2577849740,2280,2280,2280,2280,0
|
|
20240315,170700,2577849740,2280,2280,2280,2280,0
|
|
20240315,170600,2577849740,2280,2280,2280,2280,0
|
|
20240315,170500,2577849740,2280,2280,2280,2280,0
|
|
20240315,170400,2577849740,2280,2280,2280,2280,0
|
|
20240315,170300,2577849740,2280,2280,2280,2280,8982
|
|
20240315,170200,2577849740,2280,2280,2280,2280,0
|
|
20240315,170100,2577849740,2280,2280,2280,2280,0
|
|
20240315,170000,2577849740,2280,2280,2280,2280,0
|
|
20240315,165900,2577849740,2280,2280,2280,2280,0
|
|
20240315,165800,2577849740,2280,2280,2280,2280,0
|
|
20240315,165700,2577849740,2280,2280,2280,2280,0
|
|
20240315,165600,2577849740,2280,2280,2280,2280,0
|
|
20240315,165500,2577849740,2280,2280,2280,2280,0
|
|
20240315,165400,2577849740,2280,2280,2280,2280,0
|
|
20240315,165300,2577849740,2280,2280,2280,2280,0
|
|
20240315,165200,2577849740,2280,2280,2280,2280,0
|
|
20240315,165100,2577849740,2280,2280,2280,2280,0
|
|
20240315,165000,2577849740,2280,2280,2280,2280,0
|
|
20240315,164900,2577849740,2280,2280,2280,2280,0
|
|
20240315,164800,2577849740,2280,2280,2280,2280,0
|
|
20240315,164700,2577849740,2280,2280,2280,2280,0
|
|
20240315,164600,2577849740,2280,2280,2280,2280,0
|
|
20240315,164500,2577849740,2280,2280,2280,2280,0
|
|
20240315,164400,2577849740,2280,2280,2280,2280,0
|
|
20240315,164300,2577849740,2280,2280,2280,2280,0
|
|
20240315,164200,2577849740,2280,2280,2280,2280,0
|
|
20240315,164100,2577849740,2280,2280,2280,2280,0
|
|
20240315,164000,2577849740,2280,2280,2280,2280,0
|
|
20240315,163900,2577849740,2280,2280,2280,2280,0
|
|
20240315,163800,2577849740,2280,2280,2280,2280,0
|
|
20240315,163700,2577849740,2280,2280,2280,2280,0
|
|
20240315,163600,2577849740,2280,2280,2280,2280,0
|
|
20240315,163500,2577849740,2280,2280,2280,2280,0
|
|
20240315,163400,2577849740,2280,2280,2280,2280,0
|
|
20240315,163300,2577849740,2280,2280,2280,2280,8982
|
|
20240315,163200,2577849740,2280,2280,2280,2280,0
|
|
20240315,163100,2577849740,2280,2280,2280,2280,0
|
|
20240315,163000,2577849740,2280,2280,2280,2280,0
|
|
20240315,162900,2577849740,2280,2280,2280,2280,0
|
|
20240315,162800,2577849740,2280,2280,2280,2280,0
|
|
20240315,162700,2577849740,2280,2280,2280,2280,0
|
|
20240315,162600,2577849740,2280,2280,2280,2280,0
|
|
20240315,162500,2577849740,2280,2280,2280,2280,0
|
|
20240315,162400,2577849740,2280,2280,2280,2280,0
|
|
20240315,162300,2577849740,2280,2280,2280,2280,0
|
|
20240315,162200,2577849740,2280,2280,2280,2280,0
|
|
20240315,162100,2577849740,2280,2280,2280,2280,0
|
|
20240315,162000,2577849740,2280,2280,2280,2280,0
|
|
20240315,161900,2577849740,2280,2280,2280,2280,0
|
|
20240315,161800,2577849740,2280,2280,2280,2280,0
|
|
20240315,161700,2577849740,2280,2280,2280,2280,0
|
|
20240315,161600,2577849740,2280,2280,2280,2280,0
|
|
20240315,161500,2577849740,2280,2280,2280,2280,0
|
|
20240315,161400,2577849740,2280,2280,2280,2280,0
|
|
20240315,161300,2577849740,2280,2280,2280,2280,0
|
|
20240315,161200,2577849740,2280,2280,2280,2280,0
|
|
20240315,161100,2577849740,2280,2280,2280,2280,0
|
|
20240315,161000,2577849740,2280,2280,2280,2280,0
|
|
20240315,160900,2577849740,2280,2280,2280,2280,0
|
|
20240315,160800,2577849740,2280,2280,2280,2280,0
|
|
20240315,160700,2577849740,2280,2280,2280,2280,0
|
|
20240315,160600,2577849740,2280,2280,2280,2280,0
|
|
20240315,160500,2577849740,2280,2280,2280,2280,0
|
|
20240315,160400,2577849740,2280,2280,2280,2280,0
|
|
20240315,160300,2577849740,2280,2280,2280,2280,8982
|
|
20240315,160200,2577849740,2280,2280,2280,2280,0
|
|
20240315,160100,2577849740,2280,2280,2280,2280,0
|
|
20240315,160000,2577849740,2280,2280,2280,2280,0
|
|
20240315,155900,2577849740,2280,2280,2280,2280,0
|
|
20240315,155800,2577849740,2280,2280,2280,2280,0
|
|
20240315,155700,2577849740,2280,2280,2280,2280,0
|
|
20240315,155600,2577849740,2280,2280,2280,2280,0
|
|
20240315,155500,2577849740,2280,2280,2280,2280,0
|
|
20240315,155400,2577849740,2280,2280,2280,2280,0
|
|
20240315,155300,2577849740,2280,2280,2280,2280,0
|
|
20240315,155200,2577849740,2280,2280,2280,2280,0
|
|
20240315,155100,2577849740,2280,2280,2280,2280,0
|
|
20240315,155000,2577849740,2280,2280,2280,2280,0
|
|
20240315,154900,2577849740,2280,2280,2280,2280,0
|
|
20240315,154800,2577849740,2280,2280,2280,2280,0
|
|
20240315,154700,2577849740,2280,2280,2280,2280,0
|
|
20240315,154600,2577849740,2280,2280,2280,2280,0
|
|
20240315,154500,2577849740,2280,2280,2280,2280,0
|
|
20240315,154400,2577849740,2280,2280,2280,2280,0
|
|
20240315,154300,2577849740,2280,2280,2280,2280,0
|
|
20240315,154200,2577849740,2280,2280,2280,2280,0
|
|
20240315,154100,2577849740,2280,2280,2280,2280,0
|
|
20240315,154000,2577849740,2280,2280,2280,2280,0
|
|
20240315,153900,2577849740,2280,2280,2280,2280,0
|
|
20240315,153800,2577849740,2280,2280,2280,2280,0
|
|
20240315,153700,2577849740,2280,2280,2280,2280,0
|
|
20240315,153600,2577849740,2280,2280,2280,2280,0
|
|
20240315,153500,2577849740,2280,2280,2280,2280,0
|
|
20240315,153400,2577849740,2280,2280,2280,2280,0
|
|
20240315,153300,2577849740,2280,2280,2280,2280,8982
|
|
20240315,153200,2577849740,2280,2280,2280,2280,0
|
|
20240315,153100,2577849740,2280,2280,2280,2280,0
|
|
20240315,153000,2577849740,2280,2280,2280,2280,8982
|
|
20240315,152900,2557370780,2275,2275,2275,2275,0
|
|
20240315,152800,2557370780,2275,2275,2275,2275,0
|
|
20240315,152700,2557370780,2275,2275,2275,2275,0
|
|
20240315,152600,2557370780,2275,2275,2275,2275,0
|
|
20240315,152500,2557370780,2275,2275,2275,2275,0
|
|
20240315,152400,2557370780,2275,2275,2275,2275,0
|
|
20240315,152300,2557370780,2275,2275,2275,2275,0
|
|
20240315,152200,2557370780,2275,2275,2275,2275,0
|
|
20240315,152100,2557370780,2275,2275,2275,2275,0
|
|
20240315,152000,2557370780,2275,2275,2275,2275,0
|
|
20240315,151900,2557370780,2275,2275,2290,2270,6315
|
|
20240315,151800,2542967655,2280,2285,2285,2280,1261
|
|
20240315,151700,2540087945,2280,2280,2285,2275,455
|
|
20240315,151600,2539052200,2280,2290,2290,2280,245
|
|
20240315,151500,2538493140,2280,2275,2280,2270,2552
|
|
20240315,151400,2532693040,2275,2285,2285,2275,1612
|
|
20240315,151300,2529016440,2290,2285,2290,2285,67
|
|
20240315,151200,2528863245,2285,2285,2285,2285,870
|
|
20240315,151100,2526875295,2280,2280,2285,2280,3710
|
|
20240315,151000,2518413995,2280,2270,2280,2270,5386
|
|
20240315,150900,2506168270,2275,2275,2275,2275,7
|
|
20240315,150800,2506152345,2275,2270,2275,2270,1098
|
|
20240315,150700,2503659635,2270,2265,2270,2265,1344
|
|
20240315,150600,2500615370,2265,2270,2270,2265,1356
|
|
20240315,150500,2497537365,2270,2270,2275,2265,1968
|
|
20240315,150400,2493076585,2270,2270,2270,2270,2702
|
|
20240315,150300,2486943045,2275,2275,2275,2270,551
|
|
20240315,150200,2485689525,2275,2270,2275,2270,72
|
|
20240315,150100,2485525765,2270,2270,2270,2265,1122
|
|
20240315,150000,2482983325,2270,2270,2275,2270,17
|
|
20240315,145900,2482944690,2275,2275,2275,2265,1694
|
|
20240315,145800,2479107580,2275,2275,2275,2275,123
|
|
20240315,145700,2478827755,2275,2275,2275,2275,20
|
|
20240315,145600,2478782255,2275,2270,2275,2260,3091
|
|
20240315,145500,2471794735,2270,2285,2285,2270,5318
|
|
20240315,145400,2459722255,2285,2280,2285,2270,1013
|
|
20240315,145300,2457418835,2275,2275,2280,2270,858
|
|
20240315,145200,2455467435,2275,2290,2290,2275,801
|
|
20240315,145100,2453636820,2290,2275,2290,2275,295
|
|
20240315,145000,2452965525,2275,2280,2285,2275,1933
|
|
20240315,144900,2448564215,2280,2270,2280,2270,2472
|
|
20240315,144800,2442949435,2270,2290,2300,2270,15228
|
|
20240315,144700,2408250125,2300,2295,2300,2290,3930
|
|
20240315,144600,2399241255,2300,2280,2300,2280,5765
|
|
20240315,144500,2386052080,2280,2310,2310,2280,15196
|
|
20240315,144400,2351205730,2315,2315,2335,2310,49754
|
|
20240315,144300,2235644645,2305,2305,2305,2305,0
|
|
20240315,144200,2235644645,2305,2305,2305,2305,0
|
|
20240315,144100,2235644645,2305,2300,2305,2300,7431
|
|
20240315,144000,2218547750,2300,2295,2300,2295,1395
|
|
20240315,143900,2215340425,2295,2290,2300,2285,4812
|
|
20240315,143800,2204300660,2290,2280,2290,2280,6681
|
|
20240315,143700,2189053560,2275,2270,2275,2270,2596
|
|
20240315,143600,2183147670,2275,2270,2275,2270,88
|
|
20240315,143500,2182947810,2270,2265,2275,2265,31
|
|
20240315,143400,2182877360,2270,2270,2275,2270,69
|
|
20240315,143300,2182720690,2270,2265,2270,2255,5931
|
|
20240315,143200,2169330895,2265,2270,2270,2265,1391
|
|
20240315,143100,2166177470,2270,2270,2270,2265,25
|
|
20240315,143000,2166120735,2275,2275,2280,2275,531
|
|
20240315,142900,2164912650,2280,2280,2280,2275,2061
|
|
20240315,142800,2160223430,2280,2275,2280,2275,5133
|
|
20240315,142700,2148538005,2280,2275,2280,2275,334
|
|
20240315,142600,2147776505,2275,2275,2280,2275,3169
|
|
20240315,142500,2140560805,2275,2265,2275,2265,4864
|
|
20240315,142400,2129519475,2265,2250,2265,2250,4046
|
|
20240315,142300,2120394520,2245,2240,2245,2240,1830
|
|
20240315,142200,2116288670,2240,2245,2245,2240,212
|
|
20240315,142100,2115813735,2240,2245,2245,2240,417
|
|
20240315,142000,2114879575,2245,2245,2245,2245,73
|
|
20240315,141900,2114715690,2245,2245,2245,2245,12
|
|
20240315,141800,2114688750,2245,2245,2245,2245,16
|
|
20240315,141700,2114652830,2240,2240,2240,2240,540
|
|
20240315,141600,2113443230,2245,2240,2245,2240,878
|
|
20240315,141500,2111476095,2240,2235,2240,2235,62
|
|
20240315,141400,2111337235,2240,2240,2240,2240,21
|
|
20240315,141300,2111290195,2240,2235,2240,2235,1823
|
|
20240315,141200,2107211970,2240,2240,2240,2240,298
|
|
20240315,141100,2106544450,2240,2240,2245,2240,1299
|
|
20240315,141000,2103634635,2245,2230,2245,2230,6425
|
|
20240315,140900,2089288605,2235,2235,2235,2235,0
|
|
20240315,140800,2089288605,2235,2230,2235,2230,1028
|
|
20240315,140700,2086996025,2235,2235,2235,2235,72
|
|
20240315,140600,2086835105,2235,2235,2235,2235,0
|
|
20240315,140500,2086835105,2235,2230,2235,2230,2089
|
|
20240315,140400,2082176535,2230,2235,2235,2230,602
|
|
20240315,140300,2080832630,2235,2235,2240,2235,1643
|
|
20240315,140200,2077160470,2240,2240,2240,2235,61
|
|
20240315,140100,2077023950,2240,2235,2240,2235,71
|
|
20240315,140000,2076864925,2230,2235,2240,2230,24
|
|
20240315,135900,2076811205,2240,2240,2240,2240,0
|
|
20240315,135800,2076811205,2240,2240,2240,2240,85
|
|
20240315,135700,2076620805,2240,2240,2245,2240,30
|
|
20240315,135600,2076553510,2235,2235,2235,2235,0
|
|
20240315,135500,2076553510,2235,2245,2245,2235,29
|
|
20240315,135400,2076488415,2245,2245,2245,2245,71
|
|
20240315,135300,2076329020,2245,2245,2245,2245,0
|
|
20240315,135200,2076329020,2245,2245,2245,2245,28
|
|
20240315,135100,2076266160,2240,2235,2240,2235,233
|
|
20240315,135000,2075745045,2235,2235,2235,2235,0
|
|
20240315,134900,2075745045,2235,2235,2235,2235,27
|
|
20240315,134800,2075684700,2235,2235,2240,2235,195
|
|
20240315,134700,2075248855,2245,2245,2245,2230,524
|
|
20240315,134600,2074078895,2240,2245,2245,2240,18
|
|
20240315,134500,2074038535,2245,2245,2245,2245,528
|
|
20240315,134400,2072853175,2245,2245,2245,2240,317
|
|
20240315,134300,2072142645,2245,2245,2245,2245,10
|
|
20240315,134200,2072120195,2245,2245,2245,2245,8
|
|
20240315,134100,2072102235,2245,2240,2245,2240,669
|
|
20240315,134000,2070600915,2240,2240,2240,2240,1062
|
|
20240315,133900,2068222035,2245,2240,2245,2240,19
|
|
20240315,133800,2068179385,2245,2240,2245,2240,87
|
|
20240315,133700,2067984450,2240,2245,2245,2240,115
|
|
20240315,133600,2067726805,2245,2240,2245,2240,62
|
|
20240315,133500,2067587880,2235,2245,2245,2235,126
|
|
20240315,133400,2067305545,2245,2245,2245,2245,8
|
|
20240315,133300,2067287585,2235,2240,2240,2235,1384
|
|
20240315,133200,2064194190,2245,2245,2245,2245,71
|
|
20240315,133100,2064034795,2240,2240,2245,2235,639
|
|
20240315,133000,2062605430,2245,2245,2245,2240,1519
|
|
20240315,132900,2059200275,2245,2245,2245,2235,3726
|
|
20240315,132800,2050871270,2235,2240,2240,2235,598
|
|
20240315,132700,2049533400,2240,2245,2245,2240,185
|
|
20240315,132600,2049118960,2245,2240,2245,2240,201
|
|
20240315,132500,2048668680,2245,2245,2245,2245,295
|
|
20240315,132400,2048006405,2245,2250,2250,2245,235
|
|
20240315,132300,2047478755,2250,2240,2250,2240,1128
|
|
20240315,132200,2044951505,2240,2250,2250,2240,3803
|
|
20240315,132100,2036414490,2250,2255,2260,2250,38
|
|
20240315,132000,2036328860,2255,2260,2260,2255,104
|
|
20240315,131900,2036094285,2260,2255,2260,2255,397
|
|
20240315,131800,2035197150,2255,2245,2255,2245,4300
|
|
20240315,131700,2025524055,2245,2245,2245,2230,399
|
|
20240315,131600,2024632290,2245,2240,2245,2240,102
|
|
20240315,131500,2024403800,2245,2240,2245,2230,2648
|
|
20240315,131400,2018491870,2240,2240,2240,2230,1132
|
|
20240315,131300,2015959705,2245,2240,2245,2240,20
|
|
20240315,131200,2015914825,2240,2245,2245,2240,86
|
|
20240315,131100,2015721760,2245,2245,2245,2245,10
|
|
20240315,131000,2015699310,2240,2250,2250,2235,6627
|
|
20240315,130900,2000871280,2255,2255,2255,2255,85
|
|
20240315,130800,2000679605,2255,2255,2255,2255,19
|
|
20240315,130700,2000636760,2250,2250,2255,2250,222
|
|
20240315,130600,2000137240,2255,2255,2255,2240,307
|
|
20240315,130500,1999446860,2255,2245,2255,2240,2334
|
|
20240315,130400,1994208090,2245,2250,2250,2245,474
|
|
20240315,130300,1993143950,2250,2255,2255,2250,2070
|
|
20240315,130200,1988486430,2255,2250,2255,2250,1009
|
|
20240315,130100,1986215545,2250,2250,2250,2250,114
|
|
20240315,130000,1985959045,2250,2250,2260,2250,255
|
|
20240315,125900,1985385205,2255,2240,2260,2240,699
|
|
20240315,125800,1983807980,2255,2240,2255,2240,441
|
|
20240315,125700,1982815200,2240,2250,2260,2240,1368
|
|
20240315,125600,1979735445,2255,2245,2255,2245,1598
|
|
20240315,125500,1976142880,2245,2240,2245,2235,779
|
|
20240315,125400,1974399000,2235,2235,2235,2235,520
|
|
20240315,125300,1973236800,2235,2240,2240,2235,116
|
|
20240315,125200,1972976980,2240,2230,2240,2230,336
|
|
20240315,125100,1972224550,2230,2235,2235,2230,1053
|
|
20240315,125000,1969876310,2235,2240,2240,2235,238
|
|
20240315,124900,1969343920,2240,2235,2240,2235,18
|
|
20240315,124800,1969303650,2235,2235,2235,2235,27
|
|
20240315,124700,1969243305,2240,2235,2240,2235,98
|
|
20240315,124600,1969024215,2235,2230,2235,2230,647
|
|
20240315,124500,1967580505,2230,2235,2235,2230,16
|
|
20240315,124400,1967544770,2235,2230,2235,2230,9
|
|
20240315,124300,1967524660,2235,2230,2235,2230,427
|
|
20240315,124200,1966572340,2235,2230,2235,2230,20
|
|
20240315,124100,1966527680,2230,2230,2230,2230,0
|
|
20240315,124000,1966527680,2230,2225,2230,2225,580
|
|
20240315,123900,1965236920,2225,2235,2235,2225,21
|
|
20240315,123800,1965190005,2220,2225,2225,2220,50
|
|
20240315,123700,1965078985,2235,2235,2235,2235,72
|
|
20240315,123600,1964918065,2235,2235,2235,2235,28
|
|
20240315,123500,1964855485,2220,2220,2220,2220,0
|
|
20240315,123400,1964855485,2220,2240,2240,2220,34
|
|
20240315,123300,1964779505,2240,2225,2240,2220,1976
|
|
20240315,123200,1960387460,2220,2250,2250,2220,5565
|
|
20240315,123100,1947945455,2230,2250,2270,2230,14460
|
|
20240315,123000,1915347025,2245,2220,2245,2220,9196
|
|
20240315,122900,1894787820,2220,2220,2220,2220,382
|
|
20240315,122800,1893939780,2230,2220,2230,2215,1743
|
|
20240315,122700,1890075125,2225,2215,2225,2215,7880
|
|
20240315,122600,1872620395,2220,2215,2220,2210,7529
|
|
20240315,122500,1855948925,2210,2205,2210,2205,3232
|
|
20240315,122400,1848806685,2205,2200,2205,2200,1674
|
|
20240315,122300,1845123480,2195,2195,2200,2195,1816
|
|
20240315,122200,1841137265,2195,2195,2195,2195,8
|
|
20240315,122100,1841119705,2200,2200,2200,2200,88
|
|
20240315,122000,1840926105,2200,2200,2200,2200,32
|
|
20240315,121900,1840855705,2195,2200,2200,2195,571
|
|
20240315,121800,1839600965,2205,2205,2205,2205,616
|
|
20240315,121700,1838242685,2205,2205,2205,2205,72
|
|
20240315,121600,1838083925,2205,2205,2205,2205,0
|
|
20240315,121500,1838083925,2205,2205,2205,2200,320
|
|
20240315,121400,1837379825,2205,2205,2205,2205,80
|
|
20240315,121300,1837203425,2205,2210,2210,2205,9
|
|
20240315,121200,1837183540,2210,2210,2210,2210,11
|
|
20240315,121100,1837159230,2205,2205,2210,2205,184
|
|
20240315,121000,1836753145,2205,2210,2210,2205,24
|
|
20240315,120900,1836700130,2205,2205,2205,2205,1631
|
|
20240315,120800,1833103775,2210,2210,2210,2210,118
|
|
20240315,120700,1832842995,2205,2210,2210,2205,512
|
|
20240315,120600,1831713975,2210,2210,2210,2210,0
|
|
20240315,120500,1831713975,2210,2210,2210,2210,88
|
|
20240315,120400,1831519495,2210,2210,2210,2210,12
|
|
20240315,120300,1831492975,2210,2210,2210,2210,0
|
|
20240315,120200,1831492975,2210,2210,2210,2210,388
|
|
20240315,120100,1830635495,2210,2200,2210,2200,72
|
|
20240315,120000,1830476985,2210,2205,2210,2205,75
|
|
20240315,115900,1830311420,2205,2210,2210,2200,160
|
|
20240315,115800,1829958760,2210,2200,2210,2200,74
|
|
20240315,115700,1829795230,2210,2210,2210,2210,9
|
|
20240315,115600,1829775340,2210,2210,2210,2210,207
|
|
20240315,115500,1829317870,2205,2205,2205,2205,279
|
|
20240315,115400,1828702675,2205,2205,2205,2205,8
|
|
20240315,115300,1828685035,2210,2200,2210,2200,2728
|
|
20240315,115200,1822677305,2200,2200,2200,2200,98
|
|
20240315,115100,1822461705,2195,2190,2195,2190,1518
|
|
20240315,115000,1819129750,2195,2195,2195,2195,0
|
|
20240315,114900,1819129750,2195,2195,2195,2195,76
|
|
20240315,114800,1818962930,2195,2195,2195,2195,82
|
|
20240315,114700,1818782940,2195,2190,2195,2190,9
|
|
20240315,114600,1818763225,2190,2190,2190,2190,3827
|
|
20240315,114500,1810382095,2185,2185,2190,2185,859
|
|
20240315,114400,1808505125,2190,2185,2190,2185,12
|
|
20240315,114300,1808478865,2190,2190,2190,2190,20
|
|
20240315,114200,1808435065,2190,2190,2190,2190,98
|
|
20240315,114100,1808220445,2195,2195,2195,2195,19
|
|
20240315,114000,1808178740,2190,2190,2195,2190,518
|
|
20240315,113900,1807042995,2195,2195,2195,2190,82
|
|
20240315,113800,1806863020,2195,2195,2195,2195,0
|
|
20240315,113700,1806863020,2195,2190,2195,2190,23
|
|
20240315,113600,1806812555,2195,2200,2200,2190,90
|
|
20240315,113500,1806614705,2200,2200,2200,2200,11
|
|
20240315,113400,1806590505,2190,2190,2190,2190,220
|
|
20240315,113300,1806108705,2190,2190,2190,2190,80
|
|
20240315,113200,1805933505,2185,2185,2185,2185,276
|
|
20240315,113100,1805330445,2185,2185,2185,2185,73
|
|
20240315,113000,1805170940,2185,2185,2185,2185,109
|
|
20240315,112900,1804932775,2185,2185,2185,2185,83
|
|
20240315,112800,1804751420,2185,2185,2185,2185,8
|
|
20240315,112700,1804733940,2185,2185,2185,2185,9
|
|
20240315,112600,1804714275,2185,2185,2185,2185,93
|
|
20240315,112500,1804511070,2180,2180,2180,2180,5
|
|
20240315,112400,1804500170,2185,2185,2185,2185,19
|
|
20240315,112300,1804458655,2185,2185,2185,2185,80
|
|
20240315,112200,1804283855,2180,2180,2180,2180,2096
|
|
20240315,112100,1799714575,2180,2180,2180,2180,27
|
|
20240315,112000,1799655715,2180,2185,2185,2180,586
|
|
20240315,111900,1798378230,2185,2185,2185,2185,1168
|
|
20240315,111800,1795826150,2190,2190,2190,2190,31
|
|
20240315,111700,1795758260,2185,2185,2185,2185,40
|
|
20240315,111600,1795670860,2190,2190,2190,2190,84
|
|
20240315,111500,1795486900,2190,2190,2190,2185,20
|
|
20240315,111400,1795443120,2190,2190,2190,2190,0
|
|
20240315,111300,1795443120,2190,2190,2190,2190,91
|
|
20240315,111200,1795243830,2190,2190,2190,2190,0
|
|
20240315,111100,1795243830,2190,2190,2190,2190,1090
|
|
20240315,111000,1792856730,2200,2195,2200,2195,93
|
|
20240315,110900,1792652495,2195,2195,2195,2195,0
|
|
20240315,110800,1792652495,2195,2200,2200,2195,28
|
|
20240315,110700,1792590940,2195,2195,2195,2195,412
|
|
20240315,110600,1791686600,2195,2195,2195,2195,0
|
|
20240315,110500,1791686600,2195,2190,2195,2190,2491
|
|
20240315,110400,1786221355,2190,2190,2190,2190,2244
|
|
20240315,110300,1781306995,2185,2185,2185,2185,83
|
|
20240315,110200,1781125640,2185,2185,2185,2185,1274
|
|
20240315,110100,1778341950,2185,2185,2185,2185,602
|
|
20240315,110000,1777026580,2185,2185,2185,2185,80
|
|
20240315,105900,1776851780,2185,2185,2185,2185,19
|
|
20240315,105800,1776810265,2185,2185,2185,2185,0
|
|
20240315,105700,1776810265,2185,2185,2185,2185,91
|
|
20240315,105600,1776611430,2185,2185,2185,2185,9
|
|
20240315,105500,1776591765,2185,2190,2190,2185,81
|
|
20240315,105400,1776414735,2190,2175,2190,2175,3356
|
|
20240315,105300,1769101095,2175,2175,2175,2175,150
|
|
20240315,105200,1768774845,2180,2180,2180,2180,3216
|
|
20240315,105100,1761763965,2180,2175,2180,2175,83
|
|
20240315,105000,1761583385,2170,2170,2180,2170,3045
|
|
20240315,104900,1754972260,2180,2180,2180,2170,34
|
|
20240315,104800,1754898160,2175,2175,2175,2175,807
|
|
20240315,104700,1753142935,2175,2180,2185,2175,183
|
|
20240315,104600,1752743960,2185,2180,2185,2180,21
|
|
20240315,104500,1752698085,2180,2185,2185,2180,8
|
|
20240315,104400,1752680610,2185,2185,2185,2185,80
|
|
20240315,104300,1752505810,2185,2185,2185,2180,250
|
|
20240315,104200,1751959610,2175,2175,2175,2175,355
|
|
20240315,104100,1751187485,2185,2180,2185,2180,677
|
|
20240315,104000,1749708760,2180,2180,2180,2180,8
|
|
20240315,103900,1749691320,2180,2175,2180,2170,209
|
|
20240315,103800,1749236850,2180,2180,2180,2180,83
|
|
20240315,103700,1749055910,2180,2180,2180,2180,9
|
|
20240315,103600,1749036290,2180,2175,2180,2170,49
|
|
20240315,103500,1748929860,2180,2180,2180,2170,119
|
|
20240315,103400,1748670685,2180,2185,2185,2180,17
|
|
20240315,103300,1748633585,2170,2180,2185,2165,571
|
|
20240315,103200,1747393820,2185,2185,2185,2185,0
|
|
20240315,103100,1747393820,2185,2185,2185,2185,184
|
|
20240315,103000,1746991780,2185,2185,2185,2185,987
|
|
20240315,102900,1744835185,2175,2185,2185,2175,69
|
|
20240315,102800,1744685100,2185,2170,2185,2170,197
|
|
20240315,102700,1744257490,2170,2165,2170,2165,117
|
|
20240315,102600,1744003650,2165,2170,2170,2165,20
|
|
20240315,102500,1743960260,2170,2170,2170,2170,96
|
|
20240315,102400,1743751940,2175,2175,2175,2175,69
|
|
20240315,102300,1743601865,2175,2175,2175,2170,4166
|
|
20240315,102200,1734560100,2170,2185,2185,2170,4796
|
|
20240315,102100,1724107125,2185,2180,2185,2170,5431
|
|
20240315,102000,1712267515,2190,2185,2190,2185,1002
|
|
20240315,101900,1710076460,2185,2180,2185,2180,449
|
|
20240315,101800,1709097225,2170,2175,2180,2170,488
|
|
20240315,101700,1708038050,2175,2175,2175,2175,1
|
|
20240315,101600,1708035875,2180,2170,2180,2170,2061
|
|
20240315,101500,1703563395,2185,2175,2185,2170,1248
|
|
20240315,101400,1700850345,2175,2180,2180,2170,747
|
|
20240315,101300,1699229175,2180,2185,2185,2180,91
|
|
20240315,101200,1699030395,2185,2185,2185,2175,825
|
|
20240315,101100,1697235510,2185,2185,2185,2185,11
|
|
20240315,101000,1697211475,2180,2175,2180,2175,447
|
|
20240315,100900,1696237460,2175,2190,2190,2175,3344
|
|
20240315,100800,1688955340,2190,2190,2190,2185,653
|
|
20240315,100700,1687528390,2190,2180,2190,2180,342
|
|
20240315,100600,1686782810,2190,2190,2190,2190,322
|
|
20240315,100500,1686077630,2190,2185,2190,2185,804
|
|
20240315,100400,1684320600,2195,2190,2200,2185,322
|
|
20240315,100300,1683616790,2200,2200,2200,2185,88
|
|
20240315,100200,1683423250,2200,2200,2200,2185,3
|
|
20240315,100100,1683416665,2200,2195,2200,2195,2001
|
|
20240315,100000,1679024465,2195,2185,2195,2170,3991
|
|
20240315,095900,1670332715,2200,2185,2200,2185,466
|
|
20240315,095800,1669311485,2190,2195,2195,2190,804
|
|
20240315,095700,1667549495,2205,2195,2205,2195,525
|
|
20240315,095600,1666396645,2195,2190,2195,2180,972
|
|
20240315,095500,1664272875,2190,2205,2210,2190,3203
|
|
20240315,095400,1657212180,2205,2210,2210,2200,6830
|
|
20240315,095300,1642158740,2210,2190,2240,2190,11639
|
|
20240315,095200,1616405340,2185,2170,2195,2170,10538
|
|
20240315,095100,1593379580,2170,2175,2180,2170,1310
|
|
20240315,095000,1590531790,2170,2165,2170,2160,5405
|
|
20240315,094900,1578818920,2165,2160,2165,2160,37
|
|
20240315,094800,1578738840,2160,2160,2160,2160,417
|
|
20240315,094700,1577838120,2160,2160,2160,2160,1
|
|
20240315,094600,1577835960,2155,2155,2155,2155,166
|
|
20240315,094500,1577478230,2155,2150,2155,2150,568
|
|
20240315,094400,1576254605,2150,2150,2150,2150,107
|
|
20240315,094300,1576024555,2150,2150,2150,2150,1090
|
|
20240315,094200,1573681055,2150,2165,2165,2150,1001
|
|
20240315,094100,1571528890,2150,2165,2165,2150,544
|
|
20240315,094000,1570354790,2165,2165,2165,2160,179
|
|
20240315,093900,1569968025,2165,2155,2165,2145,861
|
|
20240315,093800,1568116625,2155,2155,2170,2150,2901
|
|
20240315,093700,1561875920,2170,2165,2170,2150,582
|
|
20240315,093600,1560623700,2185,2140,2185,2135,5170
|
|
20240315,093500,1549529805,2135,2130,2140,2130,142
|
|
20240315,093400,1549226660,2130,2130,2130,2130,204
|
|
20240315,093300,1548792140,2130,2120,2135,2115,2134
|
|
20240315,093200,1544266685,2120,2140,2140,2120,1211
|
|
20240315,093100,1541692445,2135,2130,2135,2125,2861
|
|
20240315,093000,1535604700,2130,2135,2140,2130,2010
|
|
20240315,092900,1531315685,2135,2130,2135,2130,566
|
|
20240315,092800,1530107295,2130,2135,2135,2130,1958
|
|
20240315,092700,1525926990,2135,2135,2145,2125,6796
|
|
20240315,092600,1511451735,2140,2155,2155,2140,8060
|
|
20240315,092500,1494130505,2165,2135,2165,2135,5675
|
|
20240315,092400,1481938730,2135,2135,2150,2135,5636
|
|
20240315,092300,1469832135,2145,2125,2155,2115,11151
|
|
20240315,092200,1445980660,2125,2100,2135,2100,42365
|
|
20240315,092100,1356604810,2110,2110,2110,2110,0
|
|
20240315,092000,1356604810,2110,2110,2110,2110,0
|
|
20240315,091900,1356604810,2110,2110,2130,2110,9753
|
|
20240315,091800,1335965890,2110,2115,2135,2110,6605
|
|
20240315,091700,1321944515,2115,2135,2135,2115,16251
|
|
20240315,091600,1287410915,2145,2155,2155,2140,4857
|
|
20240315,091500,1276991875,2155,2140,2155,2140,2149
|
|
20240315,091400,1272392835,2140,2160,2185,2140,8065
|
|
20240315,091300,1255005905,2165,2125,2190,2125,16390
|
|
20240315,091200,1220055795,2130,2135,2135,2120,3718
|
|
20240315,091100,1212136685,2135,2135,2135,2120,17635
|
|
20240315,091000,1174643650,2115,2120,2135,2110,19107
|
|
20240315,090900,1134165445,2120,2155,2170,2120,58400
|
|
20240315,090800,1008988555,2160,2175,2175,2155,8259
|
|
20240315,090700,991140255,2165,2175,2175,2155,22977
|
|
20240315,090600,941327240,2180,2190,2190,2180,3750
|
|
20240315,090500,933151290,2180,2195,2200,2175,15385
|
|
20240315,090400,899516785,2195,2190,2205,2175,24907
|
|
20240315,090300,845103880,2190,2270,2270,2180,56992
|
|
20240315,090200,718805390,2275,2220,2280,2200,66083
|
|
20240315,090100,570732695,2210,2265,2315,2210,58565
|
|
20240315,090000,438928140,2270,2340,2400,2245,187187
|