630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,192600,2378599240,2710,2710,2710,2710,0
|
|
20240328,192500,2378599240,2710,2710,2710,2710,0
|
|
20240328,192400,2378599240,2710,2710,2710,2710,0
|
|
20240328,192300,2378599240,2710,2710,2710,2710,0
|
|
20240328,192200,2378599240,2710,2710,2710,2710,0
|
|
20240328,192100,2378599240,2710,2710,2710,2710,0
|
|
20240328,192000,2378599240,2710,2710,2710,2710,0
|
|
20240328,191900,2378599240,2710,2710,2710,2710,0
|
|
20240328,191800,2378599240,2710,2710,2710,2710,0
|
|
20240328,191700,2378599240,2710,2710,2710,2710,0
|
|
20240328,191600,2378599240,2710,2710,2710,2710,0
|
|
20240328,191500,2378599240,2710,2710,2710,2710,0
|
|
20240328,191400,2378599240,2710,2710,2710,2710,0
|
|
20240328,191300,2378599240,2710,2710,2710,2710,0
|
|
20240328,191200,2378599240,2710,2710,2710,2710,0
|
|
20240328,191100,2378599240,2710,2710,2710,2710,0
|
|
20240328,191000,2378599240,2710,2710,2710,2710,0
|
|
20240328,190900,2378599240,2710,2710,2710,2710,0
|
|
20240328,190800,2378599240,2710,2710,2710,2710,0
|
|
20240328,190700,2378599240,2710,2710,2710,2710,0
|
|
20240328,190600,2378599240,2710,2710,2710,2710,0
|
|
20240328,190500,2378599240,2710,2710,2710,2710,0
|
|
20240328,190400,2378599240,2710,2710,2710,2710,0
|
|
20240328,190300,2378599240,2710,2710,2710,2710,0
|
|
20240328,190200,2378599240,2710,2710,2710,2710,0
|
|
20240328,190100,2378599240,2710,2710,2710,2710,0
|
|
20240328,190000,2378599240,2710,2710,2710,2710,0
|
|
20240328,185900,2378599240,2710,2710,2710,2710,0
|
|
20240328,185800,2378599240,2710,2710,2710,2710,0
|
|
20240328,185700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,185600,2378599240,2710,2710,2710,2710,0
|
|
20240328,185500,2378599240,2710,2710,2710,2710,0
|
|
20240328,185400,2378599240,2710,2710,2710,2710,0
|
|
20240328,185300,2378599240,2710,2710,2710,2710,0
|
|
20240328,185200,2378599240,2710,2710,2710,2710,0
|
|
20240328,185100,2378599240,2710,2710,2710,2710,0
|
|
20240328,185000,2378599240,2710,2710,2710,2710,0
|
|
20240328,184900,2378599240,2710,2710,2710,2710,0
|
|
20240328,184800,2378599240,2710,2710,2710,2710,0
|
|
20240328,184700,2378599240,2710,2710,2710,2710,0
|
|
20240328,184600,2378599240,2710,2710,2710,2710,0
|
|
20240328,184500,2378599240,2710,2710,2710,2710,0
|
|
20240328,184400,2378599240,2710,2710,2710,2710,0
|
|
20240328,184300,2378599240,2710,2710,2710,2710,0
|
|
20240328,184200,2378599240,2710,2710,2710,2710,0
|
|
20240328,184100,2378599240,2710,2710,2710,2710,0
|
|
20240328,184000,2378599240,2710,2710,2710,2710,0
|
|
20240328,183900,2378599240,2710,2710,2710,2710,0
|
|
20240328,183800,2378599240,2710,2710,2710,2710,0
|
|
20240328,183700,2378599240,2710,2710,2710,2710,0
|
|
20240328,183600,2378599240,2710,2710,2710,2710,0
|
|
20240328,183500,2378599240,2710,2710,2710,2710,0
|
|
20240328,183400,2378599240,2710,2710,2710,2710,0
|
|
20240328,183300,2378599240,2710,2710,2710,2710,0
|
|
20240328,183200,2378599240,2710,2710,2710,2710,0
|
|
20240328,183100,2378599240,2710,2710,2710,2710,0
|
|
20240328,183000,2378599240,2710,2710,2710,2710,0
|
|
20240328,182900,2378599240,2710,2710,2710,2710,0
|
|
20240328,182800,2378599240,2710,2710,2710,2710,0
|
|
20240328,182700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,182600,2378599240,2710,2710,2710,2710,0
|
|
20240328,182500,2378599240,2710,2710,2710,2710,0
|
|
20240328,182400,2378599240,2710,2710,2710,2710,0
|
|
20240328,182300,2378599240,2710,2710,2710,2710,0
|
|
20240328,182200,2378599240,2710,2710,2710,2710,0
|
|
20240328,182100,2378599240,2710,2710,2710,2710,0
|
|
20240328,182000,2378599240,2710,2710,2710,2710,0
|
|
20240328,181900,2378599240,2710,2710,2710,2710,0
|
|
20240328,181800,2378599240,2710,2710,2710,2710,0
|
|
20240328,181700,2378599240,2710,2710,2710,2710,0
|
|
20240328,181600,2378599240,2710,2710,2710,2710,0
|
|
20240328,181500,2378599240,2710,2710,2710,2710,0
|
|
20240328,181400,2378599240,2710,2710,2710,2710,0
|
|
20240328,181300,2378599240,2710,2710,2710,2710,0
|
|
20240328,181200,2378599240,2710,2710,2710,2710,0
|
|
20240328,181100,2378599240,2710,2710,2710,2710,0
|
|
20240328,181000,2378599240,2710,2710,2710,2710,0
|
|
20240328,180900,2378599240,2710,2710,2710,2710,0
|
|
20240328,180800,2378599240,2710,2710,2710,2710,0
|
|
20240328,180700,2378599240,2710,2710,2710,2710,0
|
|
20240328,180600,2378599240,2710,2710,2710,2710,0
|
|
20240328,180500,2378599240,2710,2710,2710,2710,0
|
|
20240328,180400,2378599240,2710,2710,2710,2710,0
|
|
20240328,180300,2378599240,2710,2710,2710,2710,0
|
|
20240328,180200,2378599240,2710,2710,2710,2710,0
|
|
20240328,180100,2378599240,2710,2710,2710,2710,0
|
|
20240328,180000,2378599240,2710,2710,2710,2710,0
|
|
20240328,175900,2378599240,2710,2710,2710,2710,0
|
|
20240328,175800,2378599240,2710,2710,2710,2710,0
|
|
20240328,175700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,175600,2378599240,2710,2710,2710,2710,0
|
|
20240328,175500,2378599240,2710,2710,2710,2710,0
|
|
20240328,175400,2378599240,2710,2710,2710,2710,0
|
|
20240328,175300,2378599240,2710,2710,2710,2710,0
|
|
20240328,175200,2378599240,2710,2710,2710,2710,0
|
|
20240328,175100,2378599240,2710,2710,2710,2710,0
|
|
20240328,175000,2378599240,2710,2710,2710,2710,0
|
|
20240328,174900,2378599240,2710,2710,2710,2710,0
|
|
20240328,174800,2378599240,2710,2710,2710,2710,0
|
|
20240328,174700,2378599240,2710,2710,2710,2710,0
|
|
20240328,174600,2378599240,2710,2710,2710,2710,0
|
|
20240328,174500,2378599240,2710,2710,2710,2710,0
|
|
20240328,174400,2378599240,2710,2710,2710,2710,0
|
|
20240328,174300,2378599240,2710,2710,2710,2710,0
|
|
20240328,174200,2378599240,2710,2710,2710,2710,0
|
|
20240328,174100,2378599240,2710,2710,2710,2710,0
|
|
20240328,174000,2378599240,2710,2710,2710,2710,0
|
|
20240328,173900,2378599240,2710,2710,2710,2710,0
|
|
20240328,173800,2378599240,2710,2710,2710,2710,0
|
|
20240328,173700,2378599240,2710,2710,2710,2710,0
|
|
20240328,173600,2378599240,2710,2710,2710,2710,0
|
|
20240328,173500,2378599240,2710,2710,2710,2710,0
|
|
20240328,173400,2378599240,2710,2710,2710,2710,0
|
|
20240328,173300,2378599240,2710,2710,2710,2710,0
|
|
20240328,173200,2378599240,2710,2710,2710,2710,0
|
|
20240328,173100,2378599240,2710,2710,2710,2710,0
|
|
20240328,173000,2378599240,2710,2710,2710,2710,0
|
|
20240328,172900,2378599240,2710,2710,2710,2710,0
|
|
20240328,172800,2378599240,2710,2710,2710,2710,0
|
|
20240328,172700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,172600,2378599240,2710,2710,2710,2710,0
|
|
20240328,172500,2378599240,2710,2710,2710,2710,0
|
|
20240328,172400,2378599240,2710,2710,2710,2710,0
|
|
20240328,172300,2378599240,2710,2710,2710,2710,0
|
|
20240328,172200,2378599240,2710,2710,2710,2710,0
|
|
20240328,172100,2378599240,2710,2710,2710,2710,0
|
|
20240328,172000,2378599240,2710,2710,2710,2710,0
|
|
20240328,171900,2378599240,2710,2710,2710,2710,0
|
|
20240328,171800,2378599240,2710,2710,2710,2710,0
|
|
20240328,171700,2378599240,2710,2710,2710,2710,0
|
|
20240328,171600,2378599240,2710,2710,2710,2710,0
|
|
20240328,171500,2378599240,2710,2710,2710,2710,0
|
|
20240328,171400,2378599240,2710,2710,2710,2710,0
|
|
20240328,171300,2378599240,2710,2710,2710,2710,0
|
|
20240328,171200,2378599240,2710,2710,2710,2710,0
|
|
20240328,171100,2378599240,2710,2710,2710,2710,0
|
|
20240328,171000,2378599240,2710,2710,2710,2710,0
|
|
20240328,170900,2378599240,2710,2710,2710,2710,0
|
|
20240328,170800,2378599240,2710,2710,2710,2710,0
|
|
20240328,170700,2378599240,2710,2710,2710,2710,0
|
|
20240328,170600,2378599240,2710,2710,2710,2710,0
|
|
20240328,170500,2378599240,2710,2710,2710,2710,0
|
|
20240328,170400,2378599240,2710,2710,2710,2710,0
|
|
20240328,170300,2378599240,2710,2710,2710,2710,0
|
|
20240328,170200,2378599240,2710,2710,2710,2710,0
|
|
20240328,170100,2378599240,2710,2710,2710,2710,0
|
|
20240328,170000,2378599240,2710,2710,2710,2710,0
|
|
20240328,165900,2378599240,2710,2710,2710,2710,0
|
|
20240328,165800,2378599240,2710,2710,2710,2710,0
|
|
20240328,165700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,165600,2378599240,2710,2710,2710,2710,0
|
|
20240328,165500,2378599240,2710,2710,2710,2710,0
|
|
20240328,165400,2378599240,2710,2710,2710,2710,0
|
|
20240328,165300,2378599240,2710,2710,2710,2710,0
|
|
20240328,165200,2378599240,2710,2710,2710,2710,0
|
|
20240328,165100,2378599240,2710,2710,2710,2710,0
|
|
20240328,165000,2378599240,2710,2710,2710,2710,0
|
|
20240328,164900,2378599240,2710,2710,2710,2710,0
|
|
20240328,164800,2378599240,2710,2710,2710,2710,0
|
|
20240328,164700,2378599240,2710,2710,2710,2710,0
|
|
20240328,164600,2378599240,2710,2710,2710,2710,0
|
|
20240328,164500,2378599240,2710,2710,2710,2710,0
|
|
20240328,164400,2378599240,2710,2710,2710,2710,0
|
|
20240328,164300,2378599240,2710,2710,2710,2710,0
|
|
20240328,164200,2378599240,2710,2710,2710,2710,0
|
|
20240328,164100,2378599240,2710,2710,2710,2710,0
|
|
20240328,164000,2378599240,2710,2710,2710,2710,0
|
|
20240328,163900,2378599240,2710,2710,2710,2710,0
|
|
20240328,163800,2378599240,2710,2710,2710,2710,0
|
|
20240328,163700,2378599240,2710,2710,2710,2710,0
|
|
20240328,163600,2378599240,2710,2710,2710,2710,0
|
|
20240328,163500,2378599240,2710,2710,2710,2710,0
|
|
20240328,163400,2378599240,2710,2710,2710,2710,0
|
|
20240328,163300,2378599240,2710,2710,2710,2710,0
|
|
20240328,163200,2378599240,2710,2710,2710,2710,0
|
|
20240328,163100,2378599240,2710,2710,2710,2710,0
|
|
20240328,163000,2378599240,2710,2710,2710,2710,0
|
|
20240328,162900,2378599240,2710,2710,2710,2710,0
|
|
20240328,162800,2378599240,2710,2710,2710,2710,0
|
|
20240328,162700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,162600,2378599240,2710,2710,2710,2710,0
|
|
20240328,162500,2378599240,2710,2710,2710,2710,0
|
|
20240328,162400,2378599240,2710,2710,2710,2710,0
|
|
20240328,162300,2378599240,2710,2710,2710,2710,0
|
|
20240328,162200,2378599240,2710,2710,2710,2710,0
|
|
20240328,162100,2378599240,2710,2710,2710,2710,0
|
|
20240328,162000,2378599240,2710,2710,2710,2710,0
|
|
20240328,161900,2378599240,2710,2710,2710,2710,0
|
|
20240328,161800,2378599240,2710,2710,2710,2710,0
|
|
20240328,161700,2378599240,2710,2710,2710,2710,0
|
|
20240328,161600,2378599240,2710,2710,2710,2710,0
|
|
20240328,161500,2378599240,2710,2710,2710,2710,0
|
|
20240328,161400,2378599240,2710,2710,2710,2710,0
|
|
20240328,161300,2378599240,2710,2710,2710,2710,0
|
|
20240328,161200,2378599240,2710,2710,2710,2710,0
|
|
20240328,161100,2378599240,2710,2710,2710,2710,0
|
|
20240328,161000,2378599240,2710,2710,2710,2710,0
|
|
20240328,160900,2378599240,2710,2710,2710,2710,0
|
|
20240328,160800,2378599240,2710,2710,2710,2710,0
|
|
20240328,160700,2378599240,2710,2710,2710,2710,0
|
|
20240328,160600,2378599240,2710,2710,2710,2710,0
|
|
20240328,160500,2378599240,2710,2710,2710,2710,0
|
|
20240328,160400,2378599240,2710,2710,2710,2710,0
|
|
20240328,160300,2378599240,2710,2710,2710,2710,0
|
|
20240328,160200,2378599240,2710,2710,2710,2710,0
|
|
20240328,160100,2378599240,2710,2710,2710,2710,0
|
|
20240328,160000,2378599240,2710,2710,2710,2710,0
|
|
20240328,155900,2378599240,2710,2710,2710,2710,0
|
|
20240328,155800,2378599240,2710,2710,2710,2710,0
|
|
20240328,155700,2378599240,2710,2710,2710,2710,13859
|
|
20240328,155600,2378599240,2710,2710,2710,2710,0
|
|
20240328,155500,2378599240,2710,2710,2710,2710,0
|
|
20240328,155400,2378599240,2710,2710,2710,2710,0
|
|
20240328,155300,2378599240,2710,2710,2710,2710,0
|
|
20240328,155200,2378599240,2710,2710,2710,2710,0
|
|
20240328,155100,2378599240,2710,2710,2710,2710,0
|
|
20240328,155000,2378599240,2710,2710,2710,2710,0
|
|
20240328,154900,2378599240,2710,2710,2710,2710,0
|
|
20240328,154800,2378599240,2710,2710,2710,2710,0
|
|
20240328,154700,2378599240,2710,2710,2710,2710,0
|
|
20240328,154600,2378599240,2710,2710,2710,2710,0
|
|
20240328,154500,2378599240,2710,2710,2710,2710,0
|
|
20240328,154400,2378599240,2710,2710,2710,2710,0
|
|
20240328,154300,2378599240,2710,2710,2710,2710,0
|
|
20240328,154200,2378599240,2710,2710,2710,2710,0
|
|
20240328,154100,2378599240,2710,2710,2710,2710,0
|
|
20240328,154000,2378599240,2710,2710,2710,2710,0
|
|
20240328,153900,2378599240,2710,2710,2710,2710,0
|
|
20240328,153800,2378599240,2710,2710,2710,2710,0
|
|
20240328,153700,2378599240,2710,2710,2710,2710,0
|
|
20240328,153600,2378599240,2710,2710,2710,2710,0
|
|
20240328,153500,2378599240,2710,2710,2710,2710,0
|
|
20240328,153400,2378599240,2710,2710,2710,2710,0
|
|
20240328,153300,2378599240,2710,2710,2710,2710,0
|
|
20240328,153200,2378599240,2710,2710,2710,2710,0
|
|
20240328,153100,2378599240,2710,2710,2710,2710,0
|
|
20240328,153000,2378599240,2710,2710,2710,2710,13859
|
|
20240328,152900,2341041350,2710,2710,2710,2710,0
|
|
20240328,152800,2341041350,2710,2710,2710,2710,0
|
|
20240328,152700,2341041350,2710,2710,2710,2710,0
|
|
20240328,152600,2341041350,2710,2710,2710,2710,0
|
|
20240328,152500,2341041350,2710,2710,2710,2710,0
|
|
20240328,152400,2341041350,2710,2710,2710,2710,0
|
|
20240328,152300,2341041350,2710,2710,2710,2710,0
|
|
20240328,152200,2341041350,2710,2710,2710,2710,0
|
|
20240328,152100,2341041350,2710,2710,2710,2710,0
|
|
20240328,152000,2341041350,2710,2710,2710,2710,0
|
|
20240328,151900,2341041350,2710,2710,2710,2700,1107
|
|
20240328,151800,2338049620,2710,2705,2710,2705,2389
|
|
20240328,151700,2331587370,2705,2700,2705,2700,2977
|
|
20240328,151600,2323549455,2705,2700,2705,2700,58
|
|
20240328,151500,2323392675,2705,2705,2705,2700,459
|
|
20240328,151400,2322151095,2700,2705,2705,2700,26
|
|
20240328,151300,2322080770,2705,2705,2705,2705,1
|
|
20240328,151200,2322078065,2705,2710,2710,2705,999
|
|
20240328,151100,2319375625,2710,2710,2710,2710,0
|
|
20240328,151000,2319375625,2710,2710,2710,2705,407
|
|
20240328,150900,2318274665,2705,2710,2710,2705,1195
|
|
20240328,150800,2315036535,2710,2705,2710,2705,1074
|
|
20240328,150700,2312131005,2710,2710,2710,2710,11
|
|
20240328,150600,2312101195,2710,2710,2710,2710,1000
|
|
20240328,150500,2309391195,2710,2710,2710,2705,4632
|
|
20240328,150400,2296838865,2725,2715,2725,2710,7520
|
|
20240328,150300,2276408965,2715,2710,2715,2710,626
|
|
20240328,150200,2274712495,2715,2715,2715,2715,1
|
|
20240328,150100,2274709780,2715,2715,2715,2715,201
|
|
20240328,150000,2274164065,2715,2720,2720,2715,4114
|
|
20240328,145900,2262979550,2720,2700,2720,2700,109
|
|
20240328,145800,2262685150,2720,2720,2720,2720,3004
|
|
20240328,145700,2254514270,2720,2720,2720,2720,1
|
|
20240328,145600,2254511550,2720,2720,2720,2720,16
|
|
20240328,145500,2254468030,2720,2700,2720,2700,5751
|
|
20240328,145400,2238940310,2720,2720,2720,2700,444
|
|
20240328,145300,2237740195,2720,2720,2720,2720,0
|
|
20240328,145200,2237740195,2720,2720,2720,2720,1
|
|
20240328,145100,2237737475,2725,2725,2725,2725,0
|
|
20240328,145000,2237737475,2725,2695,2725,2695,7
|
|
20240328,144900,2237718495,2730,2730,2730,2725,2003
|
|
20240328,144800,2232260310,2730,2715,2730,2690,4134
|
|
20240328,144700,2221117380,2730,2730,2730,2715,36
|
|
20240328,144600,2221019430,2730,2710,2730,2710,23257
|
|
20240328,144500,2157718965,2715,2715,2715,2715,0
|
|
20240328,144400,2157718965,2715,2715,2715,2715,6
|
|
20240328,144300,2157702675,2715,2710,2715,2710,1849
|
|
20240328,144200,2152691875,2710,2710,2710,2710,0
|
|
20240328,144100,2152691875,2710,2710,2710,2710,80
|
|
20240328,144000,2152475075,2710,2705,2710,2705,662
|
|
20240328,143900,2150684350,2715,2715,2715,2715,0
|
|
20240328,143800,2150684350,2715,2715,2715,2715,1
|
|
20240328,143700,2150681635,2715,2705,2715,2705,1002
|
|
20240328,143600,2147971205,2715,2705,2715,2705,21
|
|
20240328,143500,2147914240,2715,2715,2715,2715,30
|
|
20240328,143400,2147832790,2715,2700,2720,2700,1730
|
|
20240328,143300,2143151725,2720,2720,2720,2720,146
|
|
20240328,143200,2142754605,2720,2680,2720,2680,22003
|
|
20240328,143100,2083230890,2690,2690,2690,2690,0
|
|
20240328,143000,2083230890,2690,2690,2690,2690,8
|
|
20240328,142900,2083209370,2690,2690,2690,2690,1122
|
|
20240328,142800,2080191190,2690,2690,2690,2690,0
|
|
20240328,142700,2080191190,2690,2695,2695,2680,505
|
|
20240328,142600,2078837725,2685,2685,2685,2680,1964
|
|
20240328,142500,2073573515,2685,2685,2685,2685,84
|
|
20240328,142400,2073347975,2695,2685,2695,2685,1594
|
|
20240328,142300,2069060265,2695,2675,2695,2675,21001
|
|
20240328,142200,2012570050,2670,2675,2675,2670,31
|
|
20240328,142100,2012487130,2680,2680,2680,2680,0
|
|
20240328,142000,2012487130,2680,2680,2680,2680,0
|
|
20240328,141900,2012487130,2680,2680,2680,2680,0
|
|
20240328,141800,2012487130,2680,2670,2680,2670,355
|
|
20240328,141700,2011535760,2680,2680,2680,2680,100
|
|
20240328,141600,2011267760,2680,2680,2680,2675,206
|
|
20240328,141500,2010715705,2685,2685,2685,2685,115
|
|
20240328,141400,2010406930,2685,2685,2685,2675,10792
|
|
20240328,141300,1981538230,2685,2680,2685,2675,473
|
|
20240328,141200,1980272635,2685,2685,2685,2685,17
|
|
20240328,141100,1980226990,2685,2685,2685,2685,0
|
|
20240328,141000,1980226990,2685,2685,2685,2685,54
|
|
20240328,140900,1980082000,2685,2685,2685,2685,0
|
|
20240328,140800,1980082000,2685,2685,2685,2685,1
|
|
20240328,140700,1980079315,2685,2685,2685,2685,3
|
|
20240328,140600,1980071260,2680,2680,2685,2680,6676
|
|
20240328,140500,1962179560,2685,2685,2685,2680,608
|
|
20240328,140400,1960549590,2680,2685,2685,2680,515
|
|
20240328,140300,1959169315,2685,2690,2690,2675,2030
|
|
20240328,140200,1953716360,2685,2685,2690,2685,626
|
|
20240328,140100,1952035540,2685,2685,2685,2680,5
|
|
20240328,140000,1952022120,2685,2685,2685,2685,0
|
|
20240328,135900,1952022120,2685,2690,2690,2685,1130
|
|
20240328,135800,1948987600,2690,2685,2690,2685,3016
|
|
20240328,135700,1940889630,2685,2680,2685,2680,1822
|
|
20240328,135600,1936006665,2680,2680,2680,2680,1007
|
|
20240328,135500,1933307905,2685,2685,2685,2685,0
|
|
20240328,135400,1933307905,2685,2685,2685,2685,0
|
|
20240328,135300,1933307905,2685,2685,2685,2675,502
|
|
20240328,135200,1931963950,2685,2685,2685,2680,1773
|
|
20240328,135100,1927211970,2685,2680,2685,2680,1131
|
|
20240328,135000,1924180880,2680,2670,2680,2670,1772
|
|
20240328,134900,1919440775,2675,2675,2675,2670,160
|
|
20240328,134800,1919013525,2675,2675,2675,2675,166
|
|
20240328,134700,1918569475,2675,2670,2675,2670,205
|
|
20240328,134600,1918021120,2675,2675,2675,2675,501
|
|
20240328,134500,1916680945,2675,2675,2675,2675,0
|
|
20240328,134400,1916680945,2675,2675,2675,2675,12
|
|
20240328,134300,1916648845,2675,2675,2675,2675,71
|
|
20240328,134200,1916458920,2675,2670,2675,2670,2520
|
|
20240328,134100,1909730420,2675,2680,2680,2675,247
|
|
20240328,134000,1909069635,2680,2675,2680,2675,49
|
|
20240328,133900,1908938545,2675,2680,2680,2675,517
|
|
20240328,133800,1907555545,2680,2680,2680,2680,483
|
|
20240328,133700,1906261105,2685,2685,2685,2685,0
|
|
20240328,133600,1906261105,2685,2685,2685,2685,0
|
|
20240328,133500,1906261105,2685,2685,2685,2685,0
|
|
20240328,133400,1906261105,2685,2685,2685,2685,0
|
|
20240328,133300,1906261105,2685,2685,2685,2685,0
|
|
20240328,133200,1906261105,2685,2685,2685,2685,5
|
|
20240328,133100,1906247680,2680,2680,2685,2680,3932
|
|
20240328,133000,1895709895,2680,2680,2680,2680,21
|
|
20240328,132900,1895653615,2680,2680,2680,2675,61
|
|
20240328,132800,1895490185,2680,2680,2680,2680,0
|
|
20240328,132700,1895490185,2680,2675,2680,2675,36
|
|
20240328,132600,1895393855,2680,2680,2680,2680,105
|
|
20240328,132500,1895112455,2675,2680,2680,2675,672
|
|
20240328,132400,1893314065,2680,2675,2680,2675,549
|
|
20240328,132300,1891845340,2680,2675,2680,2675,1142
|
|
20240328,132200,1888790460,2675,2675,2675,2675,1069
|
|
20240328,132100,1885930885,2675,2675,2675,2675,3
|
|
20240328,132000,1885922860,2675,2675,2675,2675,39
|
|
20240328,131900,1885818535,2675,2675,2675,2675,78
|
|
20240328,131800,1885609885,2675,2675,2675,2675,85
|
|
20240328,131700,1885382510,2675,2670,2675,2670,306
|
|
20240328,131600,1884565475,2675,2675,2675,2675,3
|
|
20240328,131500,1884557450,2675,2670,2675,2670,12
|
|
20240328,131400,1884525355,2675,2675,2675,2675,14
|
|
20240328,131300,1884487905,2675,2675,2675,2670,5391
|
|
20240328,131200,1870093885,2680,2680,2680,2680,0
|
|
20240328,131100,1870093885,2680,2675,2680,2675,105
|
|
20240328,131000,1869812985,2680,2680,2680,2680,1
|
|
20240328,130900,1869810305,2680,2680,2680,2680,0
|
|
20240328,130800,1869810305,2680,2665,2680,2665,6
|
|
20240328,130700,1869794260,2685,2665,2685,2665,12
|
|
20240328,130600,1869762140,2685,2670,2685,2665,3014
|
|
20240328,130500,1861729505,2685,2685,2685,2680,20
|
|
20240328,130400,1861675855,2685,2670,2685,2670,4181
|
|
20240328,130300,1850512510,2685,2685,2685,2685,1
|
|
20240328,130200,1850509825,2685,2670,2685,2670,536
|
|
20240328,130100,1849078600,2685,2685,2685,2685,3
|
|
20240328,130000,1849070545,2685,2670,2685,2670,159
|
|
20240328,125900,1848645565,2685,2685,2685,2685,5
|
|
20240328,125800,1848632140,2685,2680,2685,2670,5748
|
|
20240328,125700,1833277660,2685,2685,2685,2685,38
|
|
20240328,125600,1833175630,2685,2685,2685,2685,10
|
|
20240328,125500,1833148780,2685,2685,2685,2685,5
|
|
20240328,125400,1833135355,2670,2685,2685,2670,9664
|
|
20240328,125300,1807270765,2685,2695,2700,2685,6034
|
|
20240328,125200,1791026645,2695,2695,2695,2695,744
|
|
20240328,125100,1789021565,2700,2700,2700,2700,1
|
|
20240328,125000,1789018865,2700,2700,2700,2695,18
|
|
20240328,124900,1788970330,2695,2695,2695,2695,1001
|
|
20240328,124800,1786272635,2700,2700,2700,2700,0
|
|
20240328,124700,1786272635,2700,2700,2700,2700,1483
|
|
20240328,124600,1782268535,2700,2700,2700,2700,1531
|
|
20240328,124500,1778134835,2700,2700,2700,2700,0
|
|
20240328,124400,1778134835,2700,2700,2700,2700,11
|
|
20240328,124300,1778105135,2695,2695,2695,2695,500
|
|
20240328,124200,1776757635,2700,2695,2700,2695,440
|
|
20240328,124100,1775571825,2695,2695,2695,2695,1
|
|
20240328,124000,1775569130,2700,2700,2700,2700,10
|
|
20240328,123900,1775542130,2705,2705,2705,2705,0
|
|
20240328,123800,1775542130,2705,2695,2705,2695,2415
|
|
20240328,123700,1769013600,2695,2700,2710,2695,1038
|
|
20240328,123600,1766211980,2710,2710,2710,2710,0
|
|
20240328,123500,1766211980,2710,2710,2710,2710,1
|
|
20240328,123400,1766209270,2710,2710,2710,2710,4
|
|
20240328,123300,1766198430,2710,2710,2710,2710,0
|
|
20240328,123200,1766198430,2710,2710,2710,2710,18
|
|
20240328,123100,1766149650,2705,2710,2710,2705,1055
|
|
20240328,123000,1763295850,2705,2700,2705,2700,1445
|
|
20240328,122900,1759391275,2710,2710,2710,2710,0
|
|
20240328,122800,1759391275,2710,2710,2710,2710,1
|
|
20240328,122700,1759388565,2710,2710,2710,2710,0
|
|
20240328,122600,1759388565,2710,2710,2715,2700,430
|
|
20240328,122500,1758223250,2715,2715,2715,2715,0
|
|
20240328,122400,1758223250,2715,2715,2715,2715,2
|
|
20240328,122300,1758217820,2715,2715,2715,2715,0
|
|
20240328,122200,1758217820,2715,2715,2715,2715,0
|
|
20240328,122100,1758217820,2715,2715,2715,2715,10
|
|
20240328,122000,1758190670,2715,2715,2715,2715,0
|
|
20240328,121900,1758190670,2715,2695,2715,2690,5151
|
|
20240328,121800,1744302705,2695,2695,2695,2695,540
|
|
20240328,121700,1742847405,2700,2700,2700,2700,0
|
|
20240328,121600,1742847405,2700,2690,2700,2690,16
|
|
20240328,121500,1742804255,2700,2700,2700,2700,0
|
|
20240328,121400,1742804255,2700,2700,2700,2700,0
|
|
20240328,121300,1742804255,2700,2690,2700,2690,160
|
|
20240328,121200,1742373755,2700,2705,2705,2700,101
|
|
20240328,121100,1742101050,2710,2710,2710,2710,150
|
|
20240328,121000,1741694550,2700,2700,2700,2700,268
|
|
20240328,120900,1740970950,2715,2715,2715,2715,184
|
|
20240328,120800,1740471390,2715,2705,2715,2700,402
|
|
20240328,120700,1739381470,2715,2715,2715,2715,0
|
|
20240328,120600,1739381470,2715,2695,2715,2695,5000
|
|
20240328,120500,1725833110,2690,2690,2690,2690,100
|
|
20240328,120400,1725564110,2690,2690,2690,2690,235
|
|
20240328,120300,1724931960,2690,2690,2690,2690,100
|
|
20240328,120200,1724662960,2690,2690,2690,2690,388
|
|
20240328,120100,1723619240,2690,2690,2690,2690,0
|
|
20240328,120000,1723619240,2690,2690,2690,2690,0
|
|
20240328,115900,1723619240,2690,2690,2690,2690,0
|
|
20240328,115800,1723619240,2690,2690,2690,2690,15
|
|
20240328,115700,1723578890,2685,2685,2685,2685,1038
|
|
20240328,115600,1720791860,2680,2680,2680,2680,3
|
|
20240328,115500,1720783820,2680,2685,2685,2680,112
|
|
20240328,115400,1720483115,2685,2685,2685,2685,0
|
|
20240328,115300,1720483115,2685,2685,2685,2685,19
|
|
20240328,115200,1720432100,2680,2680,2680,2680,518
|
|
20240328,115100,1719043860,2680,2680,2680,2680,100
|
|
20240328,115000,1718775860,2680,2680,2680,2670,321
|
|
20240328,114900,1717917090,2675,2675,2675,2670,143
|
|
20240328,114800,1717534615,2675,2665,2675,2665,148
|
|
20240328,114700,1717140125,2680,2680,2680,2680,0
|
|
20240328,114600,1717140125,2680,2675,2680,2660,1076
|
|
20240328,114500,1714277845,2680,2680,2680,2680,5
|
|
20240328,114400,1714264445,2675,2680,2680,2660,5258
|
|
20240328,114300,1700242025,2680,2675,2680,2675,402
|
|
20240328,114200,1699166650,2670,2670,2670,2670,5
|
|
20240328,114100,1699153300,2675,2675,2675,2675,500
|
|
20240328,114000,1697815800,2670,2675,2675,2670,1015
|
|
20240328,113900,1695105745,2675,2670,2675,2670,184
|
|
20240328,113800,1694613945,2675,2670,2675,2670,332
|
|
20240328,113700,1693727495,2670,2680,2680,2670,2928
|
|
20240328,113600,1685901850,2680,2680,2680,2680,65
|
|
20240328,113500,1685727650,2690,2690,2690,2675,1560
|
|
20240328,113400,1681549565,2690,2690,2690,2690,0
|
|
20240328,113300,1681549565,2690,2690,2690,2685,2550
|
|
20240328,113200,1674690150,2690,2690,2690,2690,1001
|
|
20240328,113100,1671997460,2680,2685,2685,2680,500
|
|
20240328,113000,1670657440,2690,2685,2690,2680,46
|
|
20240328,112900,1670534145,2690,2690,2690,2690,0
|
|
20240328,112800,1670534145,2690,2685,2690,2685,142
|
|
20240328,112700,1670152860,2685,2685,2685,2685,2
|
|
20240328,112600,1670147490,2680,2680,2680,2680,145
|
|
20240328,112500,1669758890,2675,2680,2680,2675,1720
|
|
20240328,112400,1665156825,2685,2685,2685,2685,80
|
|
20240328,112300,1664942025,2690,2690,2690,2690,2
|
|
20240328,112200,1664936645,2685,2680,2690,2675,5043
|
|
20240328,112100,1651396555,2690,2680,2690,2675,1019
|
|
20240328,112000,1648667455,2680,2685,2690,2680,1531
|
|
20240328,111900,1644561645,2685,2690,2690,2680,24
|
|
20240328,111800,1644497205,2680,2685,2685,2680,4393
|
|
20240328,111700,1632722780,2695,2690,2695,2685,204
|
|
20240328,111600,1632174510,2695,2685,2695,2680,491
|
|
20240328,111500,1630857860,2695,2695,2695,2695,30
|
|
20240328,111400,1630777010,2695,2685,2695,2680,361
|
|
20240328,111300,1629806880,2685,2695,2695,2680,4668
|
|
20240328,111200,1617287745,2700,2700,2700,2685,2432
|
|
20240328,111100,1610756950,2685,2695,2695,2685,4321
|
|
20240328,111000,1599148350,2715,2715,2715,2715,0
|
|
20240328,110900,1599148350,2715,2715,2715,2715,0
|
|
20240328,110800,1599148350,2715,2715,2715,2715,0
|
|
20240328,110700,1599148350,2715,2705,2715,2695,933
|
|
20240328,110600,1596630815,2700,2705,2705,2700,4232
|
|
20240328,110500,1585201060,2725,2725,2725,2725,0
|
|
20240328,110400,1585201060,2725,2705,2725,2705,616
|
|
20240328,110300,1583534020,2725,2715,2725,2705,806
|
|
20240328,110200,1581350525,2730,2730,2730,2730,0
|
|
20240328,110100,1581350525,2730,2730,2730,2730,124
|
|
20240328,110000,1581012005,2735,2735,2735,2735,71
|
|
20240328,105900,1580817820,2735,2735,2735,2735,0
|
|
20240328,105800,1580817820,2735,2715,2735,2715,43
|
|
20240328,105700,1580700315,2735,2705,2735,2705,8537
|
|
20240328,105600,1557414600,2705,2705,2705,2705,7
|
|
20240328,105500,1557395665,2705,2690,2705,2690,5580
|
|
20240328,105400,1542335405,2695,2700,2705,2690,10582
|
|
20240328,105300,1513775590,2700,2705,2705,2700,2014
|
|
20240328,105200,1508327790,2705,2715,2725,2705,8089
|
|
20240328,105100,1486398105,2730,2730,2730,2715,21
|
|
20240328,105000,1486340790,2730,2735,2735,2715,1467
|
|
20240328,104900,1482356225,2725,2740,2740,2725,6013
|
|
20240328,104800,1465916605,2745,2755,2755,2745,1929
|
|
20240328,104700,1460620250,2755,2755,2755,2755,0
|
|
20240328,104600,1460620250,2755,2745,2755,2745,10138
|
|
20240328,104500,1432722895,2750,2745,2750,2745,10220
|
|
20240328,104400,1404618395,2745,2750,2750,2745,91
|
|
20240328,104300,1404368595,2750,2745,2750,2745,1525
|
|
20240328,104200,1400182460,2745,2745,2745,2745,2296
|
|
20240328,104100,1393879940,2745,2745,2745,2745,1034
|
|
20240328,104000,1391041610,2745,2750,2750,2745,534
|
|
20240328,103900,1389575775,2750,2745,2750,2745,3038
|
|
20240328,103800,1381235900,2745,2740,2745,2740,502
|
|
20240328,103700,1379857920,2740,2745,2745,2740,349
|
|
20240328,103600,1378900660,2745,2745,2745,2745,13
|
|
20240328,103500,1378864975,2750,2750,2750,2750,1200
|
|
20240328,103400,1375564975,2740,2750,2750,2740,4135
|
|
20240328,103300,1364234075,2750,2740,2750,2740,2502
|
|
20240328,103200,1357364985,2755,2750,2755,2750,8093
|
|
20240328,103100,1335104595,2755,2750,2755,2750,11751
|
|
20240328,103000,1302781565,2735,2730,2745,2730,29474
|
|
20240328,102900,1222021875,2725,2725,2725,2725,1500
|
|
20240328,102800,1217934375,2730,2725,2730,2725,4147
|
|
20240328,102700,1206613650,2735,2730,2735,2730,8003
|
|
20240328,102600,1184765445,2720,2725,2725,2720,360
|
|
20240328,102500,1183784945,2730,2730,2730,2730,34
|
|
20240328,102400,1183692125,2735,2735,2735,2730,3481
|
|
20240328,102300,1174173115,2735,2730,2735,2725,3152
|
|
20240328,102200,1165574685,2725,2720,2725,2720,5369
|
|
20240328,102100,1150944660,2725,2715,2725,2715,3183
|
|
20240328,102000,1142294260,2715,2710,2715,2710,9
|
|
20240328,101900,1142269830,2710,2710,2715,2710,4418
|
|
20240328,101800,1130297040,2710,2710,2710,2710,0
|
|
20240328,101700,1130297040,2710,2710,2710,2710,2
|
|
20240328,101600,1130291620,2705,2705,2710,2705,637
|
|
20240328,101500,1128568515,2710,2710,2710,2710,57
|
|
20240328,101400,1128414045,2710,2710,2710,2710,1285
|
|
20240328,101300,1124931695,2715,2705,2715,2705,1820
|
|
20240328,101200,1120008575,2705,2700,2705,2700,4155
|
|
20240328,101100,1108790055,2705,2705,2705,2700,270
|
|
20240328,101000,1108060780,2700,2705,2705,2700,891
|
|
20240328,100900,1105654080,2705,2700,2705,2700,368
|
|
20240328,100800,1104660450,2705,2710,2715,2705,879
|
|
20240328,100700,1102279665,2715,2710,2715,2710,756
|
|
20240328,100600,1100230860,2715,2710,2715,2710,615
|
|
20240328,100500,1098563700,2715,2710,2715,2710,175
|
|
20240328,100400,1098089445,2715,2715,2715,2715,50
|
|
20240328,100300,1097953695,2720,2720,2720,2720,101
|
|
20240328,100200,1097678975,2720,2725,2725,2720,1482
|
|
20240328,100100,1093647865,2725,2725,2725,2710,5871
|
|
20240328,100000,1077649510,2725,2710,2725,2710,1261
|
|
20240328,095900,1074229360,2725,2700,2725,2700,19484
|
|
20240328,095800,1021522175,2710,2710,2710,2700,135
|
|
20240328,095700,1021157325,2710,2700,2710,2700,3
|
|
20240328,095600,1021149205,2710,2710,2710,2710,5
|
|
20240328,095500,1021135655,2710,2715,2715,2710,21
|
|
20240328,095400,1021078740,2715,2705,2715,2700,2860
|
|
20240328,095300,1013356675,2700,2715,2715,2700,1539
|
|
20240328,095200,1009198285,2715,2705,2715,2705,103
|
|
20240328,095100,1008919640,2715,2700,2715,2700,109
|
|
20240328,095000,1008625205,2715,2710,2715,2700,15168
|
|
20240328,094900,967670400,2700,2710,2720,2700,12389
|
|
20240328,094800,934173420,2720,2705,2720,2705,1099
|
|
20240328,094700,931195510,2710,2735,2735,2710,4116
|
|
20240328,094600,920023790,2720,2735,2735,2720,2710
|
|
20240328,094500,912643655,2735,2735,2735,2730,267
|
|
20240328,094400,911914700,2730,2735,2740,2730,1516
|
|
20240328,094300,907767985,2735,2730,2735,2720,1107
|
|
20240328,094200,904748545,2735,2735,2735,2735,1
|
|
20240328,094100,904745810,2735,2745,2745,2735,1240
|
|
20240328,094000,901352285,2745,2745,2750,2740,4239
|
|
20240328,093900,889719430,2750,2725,2750,2725,18690
|
|
20240328,093800,838621955,2720,2700,2725,2700,28913
|
|
20240328,093700,760362335,2700,2700,2705,2700,10003
|
|
20240328,093600,733354230,2705,2700,2705,2700,10900
|
|
20240328,093500,703921320,2705,2695,2705,2675,11830
|
|
20240328,093400,672120545,2710,2710,2710,2700,18635
|
|
20240328,093300,621778220,2710,2715,2715,2710,6563
|
|
20240328,093200,603963560,2715,2715,2715,2710,962
|
|
20240328,093100,601354940,2715,2695,2715,2695,33087
|
|
20240328,093000,511949620,2705,2710,2710,2695,191
|
|
20240328,092900,511434840,2700,2710,2710,2700,1615
|
|
20240328,092800,507065730,2705,2715,2720,2690,20649
|
|
20240328,092700,451145380,2720,2720,2730,2710,32786
|
|
20240328,092600,362011205,2725,2695,2725,2695,14393
|
|
20240328,092500,323073410,2700,2705,2715,2695,2867
|
|
20240328,092400,315335080,2715,2710,2715,2700,2417
|
|
20240328,092300,308796965,2710,2690,2710,2685,13193
|
|
20240328,092200,273215055,2695,2660,2695,2660,7158
|
|
20240328,092100,254100295,2660,2660,2660,2660,3
|
|
20240328,092000,254092315,2660,2655,2660,2650,3003
|
|
20240328,091900,246134340,2660,2650,2660,2645,7617
|
|
20240328,091800,225918400,2655,2655,2660,2655,663
|
|
20240328,091700,224158125,2660,2660,2665,2655,267
|
|
20240328,091600,223447970,2665,2660,2665,2645,10424
|
|
20240328,091500,195822275,2660,2665,2670,2655,3006
|
|
20240328,091400,187821225,2670,2670,2670,2665,395
|
|
20240328,091300,186768535,2670,2685,2685,2660,5219
|
|
20240328,091200,172776325,2685,2685,2685,2680,2798
|
|
20240328,091100,165267425,2685,2660,2685,2660,16454
|
|
20240328,091000,121458565,2655,2645,2660,2645,2490
|
|
20240328,090900,114857615,2650,2650,2655,2645,2490
|
|
20240328,090800,108257640,2655,2655,2655,2650,658
|
|
20240328,090700,106510735,2660,2665,2665,2645,1024
|
|
20240328,090600,103796025,2665,2670,2670,2645,3216
|
|
20240328,090500,95272870,2670,2650,2670,2650,1999
|
|
20240328,090400,89958700,2660,2645,2660,2640,1604
|
|
20240328,090300,85718590,2645,2655,2655,2630,8071
|
|
20240328,090200,64419035,2680,2670,2680,2650,3736
|
|
20240328,090100,54500390,2670,2675,2690,2665,2438
|
|
20240328,090000,47985220,2675,2700,2700,2675,17780
|