577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183400,1512535045,2165,2165,2165,2165,19582
|
|
20240325,183300,1512535045,2165,2165,2165,2165,0
|
|
20240325,183200,1512535045,2165,2165,2165,2165,0
|
|
20240325,183100,1512535045,2165,2165,2165,2165,0
|
|
20240325,183000,1512535045,2165,2165,2165,2165,0
|
|
20240325,182900,1512535045,2165,2165,2165,2165,0
|
|
20240325,182800,1512535045,2165,2165,2165,2165,0
|
|
20240325,182700,1512535045,2165,2165,2165,2165,0
|
|
20240325,182600,1512535045,2165,2165,2165,2165,0
|
|
20240325,182500,1512535045,2165,2165,2165,2165,0
|
|
20240325,182400,1512535045,2165,2165,2165,2165,0
|
|
20240325,182300,1512535045,2165,2165,2165,2165,0
|
|
20240325,182200,1512535045,2165,2165,2165,2165,0
|
|
20240325,182100,1512535045,2165,2165,2165,2165,0
|
|
20240325,182000,1512535045,2165,2165,2165,2165,0
|
|
20240325,181900,1512535045,2165,2165,2165,2165,0
|
|
20240325,181800,1512535045,2165,2165,2165,2165,0
|
|
20240325,181700,1512535045,2165,2165,2165,2165,0
|
|
20240325,181600,1512535045,2165,2165,2165,2165,0
|
|
20240325,181500,1512535045,2165,2165,2165,2165,0
|
|
20240325,181400,1512535045,2165,2165,2165,2165,0
|
|
20240325,181300,1512535045,2165,2165,2165,2165,0
|
|
20240325,181200,1512535045,2165,2165,2165,2165,0
|
|
20240325,181100,1512535045,2165,2165,2165,2165,0
|
|
20240325,181000,1512535045,2165,2165,2165,2165,0
|
|
20240325,180900,1512535045,2165,2165,2165,2165,0
|
|
20240325,180800,1512535045,2165,2165,2165,2165,0
|
|
20240325,180700,1512535045,2165,2165,2165,2165,0
|
|
20240325,180600,1512535045,2165,2165,2165,2165,0
|
|
20240325,180500,1512535045,2165,2165,2165,2165,0
|
|
20240325,180400,1512535045,2165,2165,2165,2165,19582
|
|
20240325,180300,1512535045,2165,2165,2165,2165,0
|
|
20240325,180200,1512535045,2165,2165,2165,2165,0
|
|
20240325,180100,1512535045,2165,2165,2165,2165,0
|
|
20240325,180000,1512535045,2165,2165,2165,2165,0
|
|
20240325,175900,1512535045,2165,2165,2165,2165,0
|
|
20240325,175800,1512535045,2165,2165,2165,2165,0
|
|
20240325,175700,1512535045,2165,2165,2165,2165,0
|
|
20240325,175600,1512535045,2165,2165,2165,2165,0
|
|
20240325,175500,1512535045,2165,2165,2165,2165,0
|
|
20240325,175400,1512535045,2165,2165,2165,2165,0
|
|
20240325,175300,1512535045,2165,2165,2165,2165,0
|
|
20240325,175200,1512535045,2165,2165,2165,2165,0
|
|
20240325,175100,1512535045,2165,2165,2165,2165,0
|
|
20240325,175000,1512535045,2165,2165,2165,2165,0
|
|
20240325,174900,1512535045,2165,2165,2165,2165,0
|
|
20240325,174800,1512535045,2165,2165,2165,2165,0
|
|
20240325,174700,1512535045,2165,2165,2165,2165,0
|
|
20240325,174600,1512535045,2165,2165,2165,2165,0
|
|
20240325,174500,1512535045,2165,2165,2165,2165,0
|
|
20240325,174400,1512535045,2165,2165,2165,2165,0
|
|
20240325,174300,1512535045,2165,2165,2165,2165,0
|
|
20240325,174200,1512535045,2165,2165,2165,2165,0
|
|
20240325,174100,1512535045,2165,2165,2165,2165,0
|
|
20240325,174000,1512535045,2165,2165,2165,2165,0
|
|
20240325,173900,1512535045,2165,2165,2165,2165,0
|
|
20240325,173800,1512535045,2165,2165,2165,2165,0
|
|
20240325,173700,1512535045,2165,2165,2165,2165,0
|
|
20240325,173600,1512535045,2165,2165,2165,2165,0
|
|
20240325,173500,1512535045,2165,2165,2165,2165,0
|
|
20240325,173400,1512535045,2165,2165,2165,2165,19582
|
|
20240325,173300,1512535045,2165,2165,2165,2165,0
|
|
20240325,173200,1512535045,2165,2165,2165,2165,0
|
|
20240325,173100,1512535045,2165,2165,2165,2165,0
|
|
20240325,173000,1512535045,2165,2165,2165,2165,0
|
|
20240325,172900,1512535045,2165,2165,2165,2165,0
|
|
20240325,172800,1512535045,2165,2165,2165,2165,0
|
|
20240325,172700,1512535045,2165,2165,2165,2165,0
|
|
20240325,172600,1512535045,2165,2165,2165,2165,0
|
|
20240325,172500,1512535045,2165,2165,2165,2165,0
|
|
20240325,172400,1512535045,2165,2165,2165,2165,0
|
|
20240325,172300,1512535045,2165,2165,2165,2165,0
|
|
20240325,172200,1512535045,2165,2165,2165,2165,0
|
|
20240325,172100,1512535045,2165,2165,2165,2165,0
|
|
20240325,172000,1512535045,2165,2165,2165,2165,0
|
|
20240325,171900,1512535045,2165,2165,2165,2165,0
|
|
20240325,171800,1512535045,2165,2165,2165,2165,0
|
|
20240325,171700,1512535045,2165,2165,2165,2165,0
|
|
20240325,171600,1512535045,2165,2165,2165,2165,0
|
|
20240325,171500,1512535045,2165,2165,2165,2165,0
|
|
20240325,171400,1512535045,2165,2165,2165,2165,0
|
|
20240325,171300,1512535045,2165,2165,2165,2165,0
|
|
20240325,171200,1512535045,2165,2165,2165,2165,0
|
|
20240325,171100,1512535045,2165,2165,2165,2165,0
|
|
20240325,171000,1512535045,2165,2165,2165,2165,0
|
|
20240325,170900,1512535045,2165,2165,2165,2165,0
|
|
20240325,170800,1512535045,2165,2165,2165,2165,0
|
|
20240325,170700,1512535045,2165,2165,2165,2165,0
|
|
20240325,170600,1512535045,2165,2165,2165,2165,0
|
|
20240325,170500,1512535045,2165,2165,2165,2165,0
|
|
20240325,170400,1512535045,2165,2165,2165,2165,19582
|
|
20240325,170300,1512535045,2165,2165,2165,2165,0
|
|
20240325,170200,1512535045,2165,2165,2165,2165,0
|
|
20240325,170100,1512535045,2165,2165,2165,2165,0
|
|
20240325,170000,1512535045,2165,2165,2165,2165,0
|
|
20240325,165900,1512535045,2165,2165,2165,2165,0
|
|
20240325,165800,1512535045,2165,2165,2165,2165,0
|
|
20240325,165700,1512535045,2165,2165,2165,2165,0
|
|
20240325,165600,1512535045,2165,2165,2165,2165,0
|
|
20240325,165500,1512535045,2165,2165,2165,2165,0
|
|
20240325,165400,1512535045,2165,2165,2165,2165,0
|
|
20240325,165300,1512535045,2165,2165,2165,2165,0
|
|
20240325,165200,1512535045,2165,2165,2165,2165,0
|
|
20240325,165100,1512535045,2165,2165,2165,2165,0
|
|
20240325,165000,1512535045,2165,2165,2165,2165,0
|
|
20240325,164900,1512535045,2165,2165,2165,2165,0
|
|
20240325,164800,1512535045,2165,2165,2165,2165,0
|
|
20240325,164700,1512535045,2165,2165,2165,2165,0
|
|
20240325,164600,1512535045,2165,2165,2165,2165,0
|
|
20240325,164500,1512535045,2165,2165,2165,2165,0
|
|
20240325,164400,1512535045,2165,2165,2165,2165,0
|
|
20240325,164300,1512535045,2165,2165,2165,2165,0
|
|
20240325,164200,1512535045,2165,2165,2165,2165,0
|
|
20240325,164100,1512535045,2165,2165,2165,2165,0
|
|
20240325,164000,1512535045,2165,2165,2165,2165,0
|
|
20240325,163900,1512535045,2165,2165,2165,2165,0
|
|
20240325,163800,1512535045,2165,2165,2165,2165,0
|
|
20240325,163700,1512535045,2165,2165,2165,2165,0
|
|
20240325,163600,1512535045,2165,2165,2165,2165,0
|
|
20240325,163500,1512535045,2165,2165,2165,2165,0
|
|
20240325,163400,1512535045,2165,2165,2165,2165,19582
|
|
20240325,163300,1512535045,2165,2165,2165,2165,0
|
|
20240325,163200,1512535045,2165,2165,2165,2165,0
|
|
20240325,163100,1512535045,2165,2165,2165,2165,0
|
|
20240325,163000,1512535045,2165,2165,2165,2165,0
|
|
20240325,162900,1512535045,2165,2165,2165,2165,0
|
|
20240325,162800,1512535045,2165,2165,2165,2165,0
|
|
20240325,162700,1512535045,2165,2165,2165,2165,0
|
|
20240325,162600,1512535045,2165,2165,2165,2165,0
|
|
20240325,162500,1512535045,2165,2165,2165,2165,0
|
|
20240325,162400,1512535045,2165,2165,2165,2165,0
|
|
20240325,162300,1512535045,2165,2165,2165,2165,0
|
|
20240325,162200,1512535045,2165,2165,2165,2165,0
|
|
20240325,162100,1512535045,2165,2165,2165,2165,0
|
|
20240325,162000,1512535045,2165,2165,2165,2165,0
|
|
20240325,161900,1512535045,2165,2165,2165,2165,0
|
|
20240325,161800,1512535045,2165,2165,2165,2165,0
|
|
20240325,161700,1512535045,2165,2165,2165,2165,0
|
|
20240325,161600,1512535045,2165,2165,2165,2165,0
|
|
20240325,161500,1512535045,2165,2165,2165,2165,0
|
|
20240325,161400,1512535045,2165,2165,2165,2165,0
|
|
20240325,161300,1512535045,2165,2165,2165,2165,0
|
|
20240325,161200,1512535045,2165,2165,2165,2165,0
|
|
20240325,161100,1512535045,2165,2165,2165,2165,0
|
|
20240325,161000,1512535045,2165,2165,2165,2165,0
|
|
20240325,160900,1512535045,2165,2165,2165,2165,0
|
|
20240325,160800,1512535045,2165,2165,2165,2165,0
|
|
20240325,160700,1512535045,2165,2165,2165,2165,0
|
|
20240325,160600,1512535045,2165,2165,2165,2165,0
|
|
20240325,160500,1512535045,2165,2165,2165,2165,0
|
|
20240325,160400,1512535045,2165,2165,2165,2165,19582
|
|
20240325,160300,1512535045,2165,2165,2165,2165,0
|
|
20240325,160200,1512535045,2165,2165,2165,2165,0
|
|
20240325,160100,1512535045,2165,2165,2165,2165,0
|
|
20240325,160000,1512535045,2165,2165,2165,2165,0
|
|
20240325,155900,1512535045,2165,2165,2165,2165,0
|
|
20240325,155800,1512535045,2165,2165,2165,2165,0
|
|
20240325,155700,1512535045,2165,2165,2165,2165,0
|
|
20240325,155600,1512535045,2165,2165,2165,2165,0
|
|
20240325,155500,1512535045,2165,2165,2165,2165,0
|
|
20240325,155400,1512535045,2165,2165,2165,2165,0
|
|
20240325,155300,1512535045,2165,2165,2165,2165,0
|
|
20240325,155200,1512535045,2165,2165,2165,2165,0
|
|
20240325,155100,1512535045,2165,2165,2165,2165,0
|
|
20240325,155000,1512535045,2165,2165,2165,2165,0
|
|
20240325,154900,1512535045,2165,2165,2165,2165,0
|
|
20240325,154800,1512535045,2165,2165,2165,2165,0
|
|
20240325,154700,1512535045,2165,2165,2165,2165,0
|
|
20240325,154600,1512535045,2165,2165,2165,2165,0
|
|
20240325,154500,1512535045,2165,2165,2165,2165,0
|
|
20240325,154400,1512535045,2165,2165,2165,2165,0
|
|
20240325,154300,1512535045,2165,2165,2165,2165,0
|
|
20240325,154200,1512535045,2165,2165,2165,2165,0
|
|
20240325,154100,1512535045,2165,2165,2165,2165,0
|
|
20240325,154000,1512535045,2165,2165,2165,2165,0
|
|
20240325,153900,1512535045,2165,2165,2165,2165,0
|
|
20240325,153800,1512535045,2165,2165,2165,2165,0
|
|
20240325,153700,1512535045,2165,2165,2165,2165,0
|
|
20240325,153600,1512535045,2165,2165,2165,2165,0
|
|
20240325,153500,1512535045,2165,2165,2165,2165,0
|
|
20240325,153400,1512535045,2165,2165,2165,2165,19582
|
|
20240325,153300,1512535045,2165,2165,2165,2165,0
|
|
20240325,153200,1512535045,2165,2165,2165,2165,0
|
|
20240325,153100,1512535045,2165,2165,2165,2165,0
|
|
20240325,153000,1512535045,2165,2165,2165,2165,19582
|
|
20240325,152900,1470140015,2190,2190,2190,2190,0
|
|
20240325,152800,1470140015,2190,2190,2190,2190,0
|
|
20240325,152700,1470140015,2190,2190,2190,2190,0
|
|
20240325,152600,1470140015,2190,2190,2190,2190,0
|
|
20240325,152500,1470140015,2190,2190,2190,2190,0
|
|
20240325,152400,1470140015,2190,2190,2190,2190,0
|
|
20240325,152300,1470140015,2190,2190,2190,2190,0
|
|
20240325,152200,1470140015,2190,2190,2190,2190,0
|
|
20240325,152100,1470140015,2190,2190,2190,2190,0
|
|
20240325,152000,1470140015,2190,2190,2190,2190,0
|
|
20240325,151900,1470140015,2190,2185,2190,2185,428
|
|
20240325,151800,1469204195,2190,2190,2190,2185,5257
|
|
20240325,151700,1457711965,2185,2185,2185,2185,53
|
|
20240325,151600,1457596160,2190,2195,2195,2190,879
|
|
20240325,151500,1455670970,2195,2195,2195,2195,15
|
|
20240325,151400,1455638045,2195,2195,2195,2195,0
|
|
20240325,151300,1455638045,2195,2190,2195,2190,781
|
|
20240325,151200,1453923755,2195,2195,2195,2190,206
|
|
20240325,151100,1453471590,2195,2190,2195,2190,3001
|
|
20240325,151000,1446884400,2195,2195,2195,2195,0
|
|
20240325,150900,1446884400,2195,2195,2195,2195,2
|
|
20240325,150800,1446880010,2195,2190,2195,2190,503
|
|
20240325,150700,1445775935,2190,2190,2195,2190,1389
|
|
20240325,150600,1442733975,2190,2185,2190,2185,55
|
|
20240325,150500,1442613775,2185,2185,2185,2185,7
|
|
20240325,150400,1442598480,2185,2190,2190,2185,340
|
|
20240325,150300,1441855380,2190,2190,2190,2190,5
|
|
20240325,150200,1441844430,2190,2195,2195,2190,3269
|
|
20240325,150100,1434674000,2195,2190,2195,2185,1701
|
|
20240325,150000,1430957150,2185,2190,2190,2185,12
|
|
20240325,145900,1430930920,2185,2190,2190,2185,105
|
|
20240325,145800,1430701490,2185,2195,2195,2185,5342
|
|
20240325,145700,1419012885,2190,2190,2190,2190,40
|
|
20240325,145600,1418925285,2185,2185,2195,2185,9584
|
|
20240325,145500,1397930125,2185,2175,2185,2175,2274
|
|
20240325,145400,1392962005,2175,2180,2185,2175,895
|
|
20240325,145300,1391011360,2180,2180,2185,2180,14
|
|
20240325,145200,1390980810,2175,2170,2190,2150,44714
|
|
20240325,145100,1294469275,2170,2175,2190,2170,1504
|
|
20240325,145000,1291198310,2175,2175,2175,2175,1500
|
|
20240325,144900,1287935810,2185,2185,2185,2185,0
|
|
20240325,144800,1287935810,2185,2185,2185,2175,1868
|
|
20240325,144700,1283854240,2180,2180,2180,2180,1747
|
|
20240325,144600,1280045780,2180,2180,2180,2180,0
|
|
20240325,144500,1280045780,2180,2180,2180,2180,0
|
|
20240325,144400,1280045780,2180,2180,2180,2180,2000
|
|
20240325,144300,1275685780,2180,2180,2180,2180,1086
|
|
20240325,144200,1273318300,2180,2180,2180,2180,0
|
|
20240325,144100,1273318300,2180,2180,2180,2180,0
|
|
20240325,144000,1273318300,2180,2180,2180,2180,1
|
|
20240325,143900,1273316120,2180,2180,2180,2180,0
|
|
20240325,143800,1273316120,2180,2185,2185,2180,201
|
|
20240325,143700,1272876940,2185,2185,2185,2185,481
|
|
20240325,143600,1271825955,2185,2185,2185,2185,0
|
|
20240325,143500,1271825955,2185,2185,2185,2185,0
|
|
20240325,143400,1271825955,2185,2185,2185,2185,826
|
|
20240325,143300,1270021145,2185,2185,2185,2185,10
|
|
20240325,143200,1269999295,2185,2185,2185,2185,1
|
|
20240325,143100,1269997110,2185,2185,2185,2185,0
|
|
20240325,143000,1269997110,2185,2185,2185,2185,302
|
|
20240325,142900,1269337240,2185,2190,2190,2185,267
|
|
20240325,142800,1268753840,2190,2190,2190,2190,0
|
|
20240325,142700,1268753840,2190,2190,2190,2190,200
|
|
20240325,142600,1268315840,2190,2185,2190,2185,6364
|
|
20240325,142500,1254381540,2185,2185,2185,2185,39
|
|
20240325,142400,1254296325,2185,2185,2185,2185,20
|
|
20240325,142300,1254252625,2185,2185,2185,2185,61
|
|
20240325,142200,1254119340,2185,2185,2185,2185,0
|
|
20240325,142100,1254119340,2185,2185,2185,2185,0
|
|
20240325,142000,1254119340,2185,2185,2185,2185,0
|
|
20240325,141900,1254119340,2185,2185,2185,2185,65
|
|
20240325,141800,1253977315,2190,2190,2190,2190,100
|
|
20240325,141700,1253758315,2180,2180,2180,2180,16
|
|
20240325,141600,1253723435,2180,2180,2180,2180,0
|
|
20240325,141500,1253723435,2180,2180,2180,2180,0
|
|
20240325,141400,1253723435,2180,2180,2180,2180,0
|
|
20240325,141300,1253723435,2180,2180,2180,2180,0
|
|
20240325,141200,1253723435,2180,2180,2180,2180,5859
|
|
20240325,141100,1240950815,2180,2180,2180,2180,0
|
|
20240325,141000,1240950815,2180,2180,2180,2180,8
|
|
20240325,140900,1240933375,2180,2180,2180,2180,0
|
|
20240325,140800,1240933375,2180,2180,2180,2180,0
|
|
20240325,140700,1240933375,2180,2180,2180,2180,0
|
|
20240325,140600,1240933375,2180,2180,2180,2180,0
|
|
20240325,140500,1240933375,2180,2180,2180,2180,1072
|
|
20240325,140400,1238596415,2180,2180,2180,2180,5
|
|
20240325,140300,1238585515,2180,2180,2180,2180,0
|
|
20240325,140200,1238585515,2180,2180,2180,2180,164
|
|
20240325,140100,1238227995,2180,2180,2180,2180,0
|
|
20240325,140000,1238227995,2180,2180,2180,2180,2819
|
|
20240325,135900,1232082575,2190,2180,2190,2180,2884
|
|
20240325,135800,1225795355,2190,2190,2190,2190,0
|
|
20240325,135700,1225795355,2190,2190,2190,2190,30
|
|
20240325,135600,1225729655,2190,2190,2190,2190,0
|
|
20240325,135500,1225729655,2190,2190,2190,2190,0
|
|
20240325,135400,1225729655,2190,2190,2190,2190,957
|
|
20240325,135300,1223633825,2190,2190,2190,2190,0
|
|
20240325,135200,1223633825,2190,2190,2190,2190,0
|
|
20240325,135100,1223633825,2190,2185,2190,2185,10
|
|
20240325,135000,1223611930,2190,2190,2190,2190,407
|
|
20240325,134900,1222720600,2190,2185,2190,2185,1190
|
|
20240325,134800,1220119765,2180,2180,2180,2180,1
|
|
20240325,134700,1220117585,2180,2180,2180,2180,327
|
|
20240325,134600,1219404725,2180,2180,2180,2180,0
|
|
20240325,134500,1219404725,2180,2180,2180,2180,0
|
|
20240325,134400,1219404725,2180,2180,2180,2180,9
|
|
20240325,134300,1219385105,2180,2175,2180,2175,1048
|
|
20240325,134200,1217100705,2175,2170,2175,2170,844
|
|
20240325,134100,1215268855,2170,2170,2170,2165,1792
|
|
20240325,134000,1211380220,2170,2170,2170,2170,280
|
|
20240325,133900,1210772620,2170,2170,2175,2170,828
|
|
20240325,133800,1208974225,2175,2175,2175,2175,3730
|
|
20240325,133700,1200861475,2180,2185,2185,2180,862
|
|
20240325,133600,1198982285,2185,2185,2185,2185,0
|
|
20240325,133500,1198982285,2185,2185,2185,2185,0
|
|
20240325,133400,1198982285,2185,2185,2185,2185,0
|
|
20240325,133300,1198982285,2185,2185,2185,2185,100
|
|
20240325,133200,1198763785,2185,2185,2185,2185,0
|
|
20240325,133100,1198763785,2185,2185,2185,2185,1605
|
|
20240325,133000,1195256860,2185,2185,2185,2185,0
|
|
20240325,132900,1195256860,2185,2185,2185,2185,6
|
|
20240325,132800,1195243750,2185,2185,2185,2185,0
|
|
20240325,132700,1195243750,2185,2185,2185,2185,0
|
|
20240325,132600,1195243750,2185,2185,2185,2185,0
|
|
20240325,132500,1195243750,2185,2185,2185,2185,600
|
|
20240325,132400,1193932750,2185,2185,2185,2185,0
|
|
20240325,132300,1193932750,2185,2185,2185,2185,2
|
|
20240325,132200,1193928380,2180,2180,2180,2180,0
|
|
20240325,132100,1193928380,2180,2180,2180,2180,0
|
|
20240325,132000,1193928380,2180,2180,2180,2180,1090
|
|
20240325,131900,1191552180,2180,2180,2180,2180,422
|
|
20240325,131800,1190632220,2185,2185,2185,2185,0
|
|
20240325,131700,1190632220,2185,2185,2185,2185,0
|
|
20240325,131600,1190632220,2185,2185,2185,2185,0
|
|
20240325,131500,1190632220,2185,2185,2185,2185,31
|
|
20240325,131400,1190564485,2185,2185,2185,2185,0
|
|
20240325,131300,1190564485,2185,2185,2185,2185,0
|
|
20240325,131200,1190564485,2185,2185,2185,2185,0
|
|
20240325,131100,1190564485,2185,2185,2185,2185,13
|
|
20240325,131000,1190536080,2185,2185,2185,2185,0
|
|
20240325,130900,1190536080,2185,2185,2185,2185,0
|
|
20240325,130800,1190536080,2185,2185,2185,2185,0
|
|
20240325,130700,1190536080,2185,2180,2185,2180,631
|
|
20240325,130600,1189160495,2190,2185,2190,2185,50
|
|
20240325,130500,1189051035,2190,2190,2190,2190,2000
|
|
20240325,130400,1184671035,2185,2185,2185,2185,1
|
|
20240325,130300,1184668850,2190,2185,2190,2185,12
|
|
20240325,130200,1184642600,2185,2185,2185,2185,800
|
|
20240325,130100,1182894600,2185,2185,2185,2185,0
|
|
20240325,130000,1182894600,2185,2185,2185,2185,1
|
|
20240325,125900,1182892415,2185,2185,2185,2185,12
|
|
20240325,125800,1182866195,2185,2185,2185,2185,0
|
|
20240325,125700,1182866195,2185,2185,2185,2185,2
|
|
20240325,125600,1182861825,2180,2180,2180,2175,247
|
|
20240325,125500,1182323465,2175,2180,2180,2175,418
|
|
20240325,125400,1181414305,2175,2180,2180,2175,1784
|
|
20240325,125300,1177533995,2180,2180,2180,2180,250
|
|
20240325,125200,1176988995,2185,2185,2185,2185,50
|
|
20240325,125100,1176879745,2185,2185,2185,2185,48
|
|
20240325,125000,1176774865,2190,2185,2190,2185,2291
|
|
20240325,124900,1171769025,2185,2185,2185,2185,10
|
|
20240325,124800,1171747175,2185,2185,2185,2185,101
|
|
20240325,124700,1171526490,2175,2185,2185,2175,2
|
|
20240325,124600,1171522130,2185,2185,2185,2175,1103
|
|
20240325,124500,1169122075,2180,2180,2180,2180,2874
|
|
20240325,124400,1162856755,2185,2185,2185,2185,0
|
|
20240325,124300,1162856755,2185,2185,2185,2185,3
|
|
20240325,124200,1162850200,2180,2185,2185,2180,731
|
|
20240325,124100,1161256615,2185,2185,2185,2185,6
|
|
20240325,124000,1161243505,2190,2185,2190,2180,417
|
|
20240325,123900,1160334355,2190,2190,2190,2190,1
|
|
20240325,123800,1160332165,2190,2190,2190,2190,0
|
|
20240325,123700,1160332165,2190,2190,2190,2175,16
|
|
20240325,123600,1160297270,2190,2190,2190,2190,0
|
|
20240325,123500,1160297270,2190,2185,2190,2185,3003
|
|
20240325,123400,1153735710,2180,2185,2185,2180,230
|
|
20240325,123300,1153234305,2180,2180,2180,2180,1050
|
|
20240325,123200,1150945305,2180,2180,2180,2180,11
|
|
20240325,123100,1150921325,2175,2175,2180,2175,52
|
|
20240325,123000,1150808220,2175,2175,2175,2175,906
|
|
20240325,122900,1148837670,2175,2170,2175,2170,265
|
|
20240325,122800,1148262615,2170,2170,2170,2170,2012
|
|
20240325,122700,1143896575,2165,2165,2165,2165,380
|
|
20240325,122600,1143073875,2165,2165,2165,2160,1650
|
|
20240325,122500,1139501900,2165,2160,2165,2160,1567
|
|
20240325,122400,1136117175,2155,2155,2155,2155,0
|
|
20240325,122300,1136117175,2155,2155,2155,2155,1000
|
|
20240325,122200,1133962175,2160,2160,2160,2160,1320
|
|
20240325,122100,1131110975,2160,2160,2160,2160,1383
|
|
20240325,122000,1128123695,2160,2170,2170,2160,5096
|
|
20240325,121900,1117115385,2155,2170,2170,2155,17516
|
|
20240325,121800,1079352760,2170,2165,2170,2160,14875
|
|
20240325,121700,1047221580,2170,2170,2170,2170,0
|
|
20240325,121600,1047221580,2170,2170,2170,2170,0
|
|
20240325,121500,1047221580,2170,2170,2170,2170,1
|
|
20240325,121400,1047219410,2165,2165,2165,2165,880
|
|
20240325,121300,1045314210,2165,2165,2165,2160,2443
|
|
20240325,121200,1040026715,2160,2165,2165,2160,2783
|
|
20240325,121100,1034002070,2165,2165,2165,2160,8182
|
|
20240325,121000,1016297825,2165,2170,2170,2165,287
|
|
20240325,120900,1015676220,2170,2170,2170,2170,30
|
|
20240325,120800,1015611120,2170,2170,2170,2170,0
|
|
20240325,120700,1015611120,2170,2170,2170,2170,2505
|
|
20240325,120600,1010175270,2160,2165,2170,2160,2779
|
|
20240325,120500,1004159150,2170,2165,2170,2165,1146
|
|
20240325,120400,1001678050,2165,2170,2170,2165,6258
|
|
20240325,120300,988121465,2175,2175,2175,2175,141
|
|
20240325,120200,987814790,2180,2180,2180,2180,207
|
|
20240325,120100,987363530,2180,2180,2180,2180,13
|
|
20240325,120000,987335190,2180,2180,2180,2180,2
|
|
20240325,115900,987330830,2170,2180,2180,2170,822
|
|
20240325,115800,985542480,2185,2180,2185,2170,3101
|
|
20240325,115700,978807345,2175,2190,2190,2175,22810
|
|
20240325,115600,929123545,2195,2190,2195,2190,197
|
|
20240325,115500,928692060,2190,2190,2190,2190,80
|
|
20240325,115400,928516860,2190,2190,2190,2190,556
|
|
20240325,115300,927299220,2190,2190,2190,2190,0
|
|
20240325,115200,927299220,2190,2185,2190,2185,51
|
|
20240325,115100,927187780,2180,2185,2185,2180,4319
|
|
20240325,115000,917772260,2185,2185,2185,2185,1492
|
|
20240325,114900,914512240,2185,2185,2185,2185,302
|
|
20240325,114800,913852370,2185,2185,2185,2185,331
|
|
20240325,114700,913129135,2185,2190,2190,2185,7844
|
|
20240325,114600,895985495,2185,2195,2195,2185,840
|
|
20240325,114500,894146000,2190,2190,2190,2190,0
|
|
20240325,114400,894146000,2190,2190,2190,2190,688
|
|
20240325,114300,892639280,2190,2185,2190,2185,6306
|
|
20240325,114200,878860595,2190,2200,2200,2190,2574
|
|
20240325,114100,873215955,2205,2205,2205,2205,2300
|
|
20240325,114000,868144455,2205,2205,2205,2205,0
|
|
20240325,113900,868144455,2205,2205,2205,2205,0
|
|
20240325,113800,868144455,2205,2205,2205,2205,0
|
|
20240325,113700,868144455,2205,2205,2205,2205,0
|
|
20240325,113600,868144455,2205,2205,2205,2205,1
|
|
20240325,113500,868142250,2200,2200,2200,2200,535
|
|
20240325,113400,866965250,2200,2200,2200,2200,1000
|
|
20240325,113300,864765250,2200,2200,2200,2200,0
|
|
20240325,113200,864765250,2200,2195,2200,2195,53
|
|
20240325,113100,864648910,2200,2200,2205,2200,285
|
|
20240325,113000,864021900,2200,2195,2200,2195,200
|
|
20240325,112900,863582895,2195,2195,2195,2195,0
|
|
20240325,112800,863582895,2195,2195,2195,2190,44
|
|
20240325,112700,863486440,2195,2195,2195,2195,1000
|
|
20240325,112600,861291440,2195,2195,2195,2195,60
|
|
20240325,112500,861159740,2195,2195,2195,2190,33
|
|
20240325,112400,861087405,2195,2195,2195,2195,0
|
|
20240325,112300,861087405,2195,2195,2195,2195,0
|
|
20240325,112200,861087405,2195,2195,2195,2190,200
|
|
20240325,112100,860649200,2190,2190,2190,2190,0
|
|
20240325,112000,860649200,2190,2195,2195,2190,10
|
|
20240325,111900,860627295,2190,2190,2190,2190,7
|
|
20240325,111800,860611965,2195,2195,2195,2190,891
|
|
20240325,111700,858660475,2195,2195,2195,2195,15
|
|
20240325,111600,858627550,2195,2195,2195,2195,50
|
|
20240325,111500,858517800,2195,2195,2195,2195,1156
|
|
20240325,111400,855980380,2195,2200,2200,2195,277
|
|
20240325,111300,855372360,2200,2200,2205,2200,1024
|
|
20240325,111200,853119555,2195,2200,2200,2195,1114
|
|
20240325,111100,850674100,2200,2200,2200,2200,915
|
|
20240325,111000,848661100,2205,2205,2205,2205,15
|
|
20240325,110900,848628025,2205,2205,2205,2205,0
|
|
20240325,110800,848628025,2205,2205,2205,2205,210
|
|
20240325,110700,848164975,2205,2205,2205,2205,552
|
|
20240325,110600,846947815,2205,2200,2205,2200,1052
|
|
20240325,110500,844633405,2200,2200,2200,2200,167
|
|
20240325,110400,844266005,2205,2205,2205,2205,40
|
|
20240325,110300,844177805,2205,2210,2210,2205,131
|
|
20240325,110200,843888420,2210,2210,2210,2210,1
|
|
20240325,110100,843886210,2210,2210,2210,2210,0
|
|
20240325,110000,843886210,2210,2205,2210,2205,158
|
|
20240325,105900,843537815,2205,2205,2205,2205,30
|
|
20240325,105800,843471665,2210,2210,2210,2210,10
|
|
20240325,105700,843449565,2210,2210,2210,2210,1
|
|
20240325,105600,843447355,2205,2205,2205,2205,149
|
|
20240325,105500,843118810,2205,2205,2205,2205,341
|
|
20240325,105400,842366905,2205,2205,2205,2205,1510
|
|
20240325,105300,839037355,2200,2210,2210,2200,1455
|
|
20240325,105200,835832580,2210,2210,2210,2210,805
|
|
20240325,105100,834053530,2210,2205,2210,2205,101
|
|
20240325,105000,833830820,2210,2210,2210,2210,0
|
|
20240325,104900,833830820,2210,2210,2210,2210,1
|
|
20240325,104800,833828610,2205,2205,2205,2205,0
|
|
20240325,104700,833828610,2205,2210,2210,2205,2089
|
|
20240325,104600,829211970,2210,2205,2210,2205,40
|
|
20240325,104500,829123765,2210,2210,2210,2210,10
|
|
20240325,104400,829101665,2210,2205,2210,2205,2
|
|
20240325,104300,829097250,2210,2220,2220,2210,4809
|
|
20240325,104200,818465780,2220,2220,2220,2220,10
|
|
20240325,104100,818443580,2220,2215,2220,2215,1050
|
|
20240325,104000,816116015,2215,2215,2215,2215,55
|
|
20240325,103900,815994190,2215,2215,2215,2215,573
|
|
20240325,103800,814724995,2215,2210,2215,2210,2242
|
|
20240325,103700,809770120,2210,2210,2210,2210,0
|
|
20240325,103600,809770120,2210,2205,2210,2200,1895
|
|
20240325,103500,805591725,2205,2205,2205,2205,2
|
|
20240325,103400,805587315,2205,2205,2205,2205,1
|
|
20240325,103300,805585110,2205,2205,2205,2205,52
|
|
20240325,103200,805470450,2205,2205,2205,2205,266
|
|
20240325,103100,804883920,2200,2195,2205,2195,6326
|
|
20240325,103000,790953330,2195,2195,2195,2195,12
|
|
20240325,102900,790926990,2200,2200,2200,2200,40
|
|
20240325,102800,790838990,2200,2200,2200,2200,1900
|
|
20240325,102700,786658990,2200,2190,2200,2190,590
|
|
20240325,102600,785361290,2200,2190,2200,2190,2
|
|
20240325,102500,785356900,2190,2195,2205,2190,1085
|
|
20240325,102400,782970770,2200,2200,2200,2200,50
|
|
20240325,102300,782860770,2200,2200,2200,2200,20
|
|
20240325,102200,782816770,2200,2200,2200,2200,2
|
|
20240325,102100,782812370,2185,2195,2200,2185,3582
|
|
20240325,102000,774957340,2200,2200,2200,2195,199
|
|
20240325,101900,774519975,2210,2210,2210,2210,0
|
|
20240325,101800,774519975,2210,2210,2210,2210,0
|
|
20240325,101700,774519975,2210,2210,2210,2210,700
|
|
20240325,101600,772972975,2210,2210,2210,2205,1208
|
|
20240325,101500,770304295,2210,2210,2210,2210,1
|
|
20240325,101400,770302085,2210,2210,2210,2205,265
|
|
20240325,101300,769717480,2210,2210,2210,2210,338
|
|
20240325,101200,768970500,2210,2210,2210,2210,501
|
|
20240325,101100,767863290,2210,2210,2210,2210,905
|
|
20240325,101000,765863240,2215,2210,2215,2210,10
|
|
20240325,100900,765841135,2215,2215,2215,2215,451
|
|
20240325,100800,764842170,2215,2210,2215,2210,2867
|
|
20240325,100700,758501350,2210,2210,2210,2210,95
|
|
20240325,100600,758291400,2210,2210,2210,2210,1001
|
|
20240325,100500,756079190,2195,2210,2210,2195,211
|
|
20240325,100400,755614970,2210,2210,2210,2210,0
|
|
20240325,100300,755614970,2210,2210,2210,2210,7
|
|
20240325,100200,755599500,2205,2205,2205,2205,1051
|
|
20240325,100100,753282045,2200,2200,2200,2200,196
|
|
20240325,100000,752850845,2200,2200,2200,2200,37
|
|
20240325,095900,752769445,2200,2195,2200,2195,2
|
|
20240325,095800,752765050,2200,2200,2200,2200,141
|
|
20240325,095700,752454850,2200,2185,2200,2180,5291
|
|
20240325,095600,740842260,2185,2190,2190,2185,124
|
|
20240325,095500,740571315,2190,2190,2190,2175,868
|
|
20240325,095400,738679555,2180,2185,2195,2180,1278
|
|
20240325,095300,735890180,2185,2190,2190,2185,1279
|
|
20240325,095200,733091745,2195,2195,2195,2195,207
|
|
20240325,095100,732637380,2195,2195,2195,2195,165
|
|
20240325,095000,732275205,2195,2175,2195,2175,416
|
|
20240325,094900,731365590,2180,2180,2180,2175,4660
|
|
20240325,094800,721207090,2190,2190,2190,2190,1
|
|
20240325,094700,721204900,2190,2170,2190,2160,9397
|
|
20240325,094600,700820735,2170,2190,2190,2165,24229
|
|
20240325,094500,648118125,2190,2195,2195,2190,254
|
|
20240325,094400,647561730,2195,2195,2195,2195,0
|
|
20240325,094300,647561730,2195,2190,2195,2190,1896
|
|
20240325,094200,643409310,2190,2195,2195,2190,1703
|
|
20240325,094100,639679535,2200,2200,2200,2200,5
|
|
20240325,094000,639668535,2200,2195,2200,2195,1345
|
|
20240325,093900,636716250,2200,2200,2210,2195,1454
|
|
20240325,093800,633523340,2200,2200,2200,2200,10
|
|
20240325,093700,633501340,2200,2200,2200,2200,762
|
|
20240325,093600,631824940,2200,2200,2215,2200,1239
|
|
20240325,093500,629099125,2200,2210,2210,2200,5031
|
|
20240325,093400,618003495,2225,2215,2225,2210,1282
|
|
20240325,093300,615162600,2215,2215,2215,2215,500
|
|
20240325,093200,614055100,2210,2210,2210,2210,0
|
|
20240325,093100,614055100,2210,2215,2220,2210,3114
|
|
20240325,093000,607172130,2195,2215,2215,2195,3830
|
|
20240325,092900,598742350,2215,2230,2230,2215,1553
|
|
20240325,092800,595283660,2230,2225,2230,2210,63
|
|
20240325,092700,595143545,2225,2205,2225,2200,8854
|
|
20240325,092600,575608250,2205,2205,2205,2185,3431
|
|
20240325,092500,568088810,2205,2205,2215,2190,12758
|
|
20240325,092400,540120885,2210,2215,2215,2205,3310
|
|
20240325,092300,532800835,2215,2220,2220,2200,3204
|
|
20240325,092200,525701890,2220,2210,2225,2200,1746
|
|
20240325,092100,521853270,2210,2215,2230,2200,11514
|
|
20240325,092000,496421500,2215,2240,2240,2215,4919
|
|
20240325,091900,485466200,2235,2250,2250,2235,3123
|
|
20240325,091800,478477355,2245,2245,2245,2240,1340
|
|
20240325,091700,475471555,2240,2250,2250,2240,2598
|
|
20240325,091600,469631880,2250,2250,2260,2245,2930
|
|
20240325,091500,463023540,2250,2255,2255,2250,2036
|
|
20240325,091400,458437390,2260,2265,2270,2260,5285
|
|
20240325,091300,446459730,2265,2260,2265,2255,1862
|
|
20240325,091200,442251575,2260,2250,2260,2250,3824
|
|
20240325,091100,433629545,2250,2230,2250,2230,1940
|
|
20240325,091000,429279350,2230,2225,2235,2225,4585
|
|
20240325,090900,419063825,2220,2220,2220,2220,3917
|
|
20240325,090800,410368085,2205,2195,2220,2195,3986
|
|
20240325,090700,401590420,2215,2200,2215,2195,44734
|
|
20240325,090600,303156510,2200,2235,2235,2200,28137
|
|
20240325,090500,240718445,2235,2285,2290,2235,61621
|
|
20240325,090400,102018475,2270,2300,2300,2270,16277
|
|
20240325,090300,64864290,2300,2325,2330,2290,16927
|
|
20240325,090200,25808935,2325,2330,2330,2325,53
|
|
20240325,090100,25685640,2330,2320,2340,2320,586
|
|
20240325,090000,24324645,2320,2320,2325,2315,10472
|