597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185400,601427915,3270,3270,3270,3270,6125
|
|
20240321,185300,601427915,3270,3270,3270,3270,0
|
|
20240321,185200,601427915,3270,3270,3270,3270,0
|
|
20240321,185100,601427915,3270,3270,3270,3270,0
|
|
20240321,185000,601427915,3270,3270,3270,3270,0
|
|
20240321,184900,601427915,3270,3270,3270,3270,0
|
|
20240321,184800,601427915,3270,3270,3270,3270,0
|
|
20240321,184700,601427915,3270,3270,3270,3270,0
|
|
20240321,184600,601427915,3270,3270,3270,3270,0
|
|
20240321,184500,601427915,3270,3270,3270,3270,0
|
|
20240321,184400,601427915,3270,3270,3270,3270,0
|
|
20240321,184300,601427915,3270,3270,3270,3270,0
|
|
20240321,184200,601427915,3270,3270,3270,3270,0
|
|
20240321,184100,601427915,3270,3270,3270,3270,0
|
|
20240321,184000,601427915,3270,3270,3270,3270,0
|
|
20240321,183900,601427915,3270,3270,3270,3270,0
|
|
20240321,183800,601427915,3270,3270,3270,3270,0
|
|
20240321,183700,601427915,3270,3270,3270,3270,0
|
|
20240321,183600,601427915,3270,3270,3270,3270,0
|
|
20240321,183500,601427915,3270,3270,3270,3270,0
|
|
20240321,183400,601427915,3270,3270,3270,3270,0
|
|
20240321,183300,601427915,3270,3270,3270,3270,0
|
|
20240321,183200,601427915,3270,3270,3270,3270,0
|
|
20240321,183100,601427915,3270,3270,3270,3270,0
|
|
20240321,183000,601427915,3270,3270,3270,3270,0
|
|
20240321,182900,601427915,3270,3270,3270,3270,0
|
|
20240321,182800,601427915,3270,3270,3270,3270,0
|
|
20240321,182700,601427915,3270,3270,3270,3270,0
|
|
20240321,182600,601427915,3270,3270,3270,3270,0
|
|
20240321,182500,601427915,3270,3270,3270,3270,0
|
|
20240321,182400,601427915,3270,3270,3270,3270,6125
|
|
20240321,182300,601427915,3270,3270,3270,3270,0
|
|
20240321,182200,601427915,3270,3270,3270,3270,0
|
|
20240321,182100,601427915,3270,3270,3270,3270,0
|
|
20240321,182000,601427915,3270,3270,3270,3270,0
|
|
20240321,181900,601427915,3270,3270,3270,3270,0
|
|
20240321,181800,601427915,3270,3270,3270,3270,0
|
|
20240321,181700,601427915,3270,3270,3270,3270,0
|
|
20240321,181600,601427915,3270,3270,3270,3270,0
|
|
20240321,181500,601427915,3270,3270,3270,3270,0
|
|
20240321,181400,601427915,3270,3270,3270,3270,0
|
|
20240321,181300,601427915,3270,3270,3270,3270,0
|
|
20240321,181200,601427915,3270,3270,3270,3270,0
|
|
20240321,181100,601427915,3270,3270,3270,3270,0
|
|
20240321,181000,601427915,3270,3270,3270,3270,0
|
|
20240321,180900,601427915,3270,3270,3270,3270,0
|
|
20240321,180800,601427915,3270,3270,3270,3270,0
|
|
20240321,180700,601427915,3270,3270,3270,3270,0
|
|
20240321,180600,601427915,3270,3270,3270,3270,0
|
|
20240321,180500,601427915,3270,3270,3270,3270,0
|
|
20240321,180400,601427915,3270,3270,3270,3270,0
|
|
20240321,180300,601427915,3270,3270,3270,3270,0
|
|
20240321,180200,601427915,3270,3270,3270,3270,0
|
|
20240321,180100,601427915,3270,3270,3270,3270,0
|
|
20240321,180000,601427915,3270,3270,3270,3270,0
|
|
20240321,175900,601427915,3270,3270,3270,3270,0
|
|
20240321,175800,601427915,3270,3270,3270,3270,0
|
|
20240321,175700,601427915,3270,3270,3270,3270,0
|
|
20240321,175600,601427915,3270,3270,3270,3270,0
|
|
20240321,175500,601427915,3270,3270,3270,3270,0
|
|
20240321,175400,601427915,3270,3270,3270,3270,6125
|
|
20240321,175300,601427915,3270,3270,3270,3270,0
|
|
20240321,175200,601427915,3270,3270,3270,3270,0
|
|
20240321,175100,601427915,3270,3270,3270,3270,0
|
|
20240321,175000,601427915,3270,3270,3270,3270,0
|
|
20240321,174900,601427915,3270,3270,3270,3270,0
|
|
20240321,174800,601427915,3270,3270,3270,3270,0
|
|
20240321,174700,601427915,3270,3270,3270,3270,0
|
|
20240321,174600,601427915,3270,3270,3270,3270,0
|
|
20240321,174500,601427915,3270,3270,3270,3270,0
|
|
20240321,174400,601427915,3270,3270,3270,3270,0
|
|
20240321,174300,601427915,3270,3270,3270,3270,0
|
|
20240321,174200,601427915,3270,3270,3270,3270,0
|
|
20240321,174100,601427915,3270,3270,3270,3270,0
|
|
20240321,174000,601427915,3270,3270,3270,3270,0
|
|
20240321,173900,601427915,3270,3270,3270,3270,0
|
|
20240321,173800,601427915,3270,3270,3270,3270,0
|
|
20240321,173700,601427915,3270,3270,3270,3270,0
|
|
20240321,173600,601427915,3270,3270,3270,3270,0
|
|
20240321,173500,601427915,3270,3270,3270,3270,0
|
|
20240321,173400,601427915,3270,3270,3270,3270,0
|
|
20240321,173300,601427915,3270,3270,3270,3270,0
|
|
20240321,173200,601427915,3270,3270,3270,3270,0
|
|
20240321,173100,601427915,3270,3270,3270,3270,0
|
|
20240321,173000,601427915,3270,3270,3270,3270,0
|
|
20240321,172900,601427915,3270,3270,3270,3270,0
|
|
20240321,172800,601427915,3270,3270,3270,3270,0
|
|
20240321,172700,601427915,3270,3270,3270,3270,0
|
|
20240321,172600,601427915,3270,3270,3270,3270,0
|
|
20240321,172500,601427915,3270,3270,3270,3270,0
|
|
20240321,172400,601427915,3270,3270,3270,3270,6125
|
|
20240321,172300,601427915,3270,3270,3270,3270,0
|
|
20240321,172200,601427915,3270,3270,3270,3270,0
|
|
20240321,172100,601427915,3270,3270,3270,3270,0
|
|
20240321,172000,601427915,3270,3270,3270,3270,0
|
|
20240321,171900,601427915,3270,3270,3270,3270,0
|
|
20240321,171800,601427915,3270,3270,3270,3270,0
|
|
20240321,171700,601427915,3270,3270,3270,3270,0
|
|
20240321,171600,601427915,3270,3270,3270,3270,0
|
|
20240321,171500,601427915,3270,3270,3270,3270,0
|
|
20240321,171400,601427915,3270,3270,3270,3270,0
|
|
20240321,171300,601427915,3270,3270,3270,3270,0
|
|
20240321,171200,601427915,3270,3270,3270,3270,0
|
|
20240321,171100,601427915,3270,3270,3270,3270,0
|
|
20240321,171000,601427915,3270,3270,3270,3270,0
|
|
20240321,170900,601427915,3270,3270,3270,3270,0
|
|
20240321,170800,601427915,3270,3270,3270,3270,0
|
|
20240321,170700,601427915,3270,3270,3270,3270,0
|
|
20240321,170600,601427915,3270,3270,3270,3270,0
|
|
20240321,170500,601427915,3270,3270,3270,3270,0
|
|
20240321,170400,601427915,3270,3270,3270,3270,0
|
|
20240321,170300,601427915,3270,3270,3270,3270,0
|
|
20240321,170200,601427915,3270,3270,3270,3270,0
|
|
20240321,170100,601427915,3270,3270,3270,3270,0
|
|
20240321,170000,601427915,3270,3270,3270,3270,0
|
|
20240321,165900,601427915,3270,3270,3270,3270,0
|
|
20240321,165800,601427915,3270,3270,3270,3270,0
|
|
20240321,165700,601427915,3270,3270,3270,3270,0
|
|
20240321,165600,601427915,3270,3270,3270,3270,0
|
|
20240321,165500,601427915,3270,3270,3270,3270,0
|
|
20240321,165400,601427915,3270,3270,3270,3270,6125
|
|
20240321,165300,601427915,3270,3270,3270,3270,0
|
|
20240321,165200,601427915,3270,3270,3270,3270,0
|
|
20240321,165100,601427915,3270,3270,3270,3270,0
|
|
20240321,165000,601427915,3270,3270,3270,3270,0
|
|
20240321,164900,601427915,3270,3270,3270,3270,0
|
|
20240321,164800,601427915,3270,3270,3270,3270,0
|
|
20240321,164700,601427915,3270,3270,3270,3270,0
|
|
20240321,164600,601427915,3270,3270,3270,3270,0
|
|
20240321,164500,601427915,3270,3270,3270,3270,0
|
|
20240321,164400,601427915,3270,3270,3270,3270,0
|
|
20240321,164300,601427915,3270,3270,3270,3270,0
|
|
20240321,164200,601427915,3270,3270,3270,3270,0
|
|
20240321,164100,601427915,3270,3270,3270,3270,0
|
|
20240321,164000,601427915,3270,3270,3270,3270,0
|
|
20240321,163900,601427915,3270,3270,3270,3270,0
|
|
20240321,163800,601427915,3270,3270,3270,3270,0
|
|
20240321,163700,601427915,3270,3270,3270,3270,0
|
|
20240321,163600,601427915,3270,3270,3270,3270,0
|
|
20240321,163500,601427915,3270,3270,3270,3270,0
|
|
20240321,163400,601427915,3270,3270,3270,3270,0
|
|
20240321,163300,601427915,3270,3270,3270,3270,0
|
|
20240321,163200,601427915,3270,3270,3270,3270,0
|
|
20240321,163100,601427915,3270,3270,3270,3270,0
|
|
20240321,163000,601427915,3270,3270,3270,3270,0
|
|
20240321,162900,601427915,3270,3270,3270,3270,0
|
|
20240321,162800,601427915,3270,3270,3270,3270,0
|
|
20240321,162700,601427915,3270,3270,3270,3270,0
|
|
20240321,162600,601427915,3270,3270,3270,3270,0
|
|
20240321,162500,601427915,3270,3270,3270,3270,0
|
|
20240321,162400,601427915,3270,3270,3270,3270,6125
|
|
20240321,162300,601427915,3270,3270,3270,3270,0
|
|
20240321,162200,601427915,3270,3270,3270,3270,0
|
|
20240321,162100,601427915,3270,3270,3270,3270,0
|
|
20240321,162000,601427915,3270,3270,3270,3270,0
|
|
20240321,161900,601427915,3270,3270,3270,3270,0
|
|
20240321,161800,601427915,3270,3270,3270,3270,0
|
|
20240321,161700,601427915,3270,3270,3270,3270,0
|
|
20240321,161600,601427915,3270,3270,3270,3270,0
|
|
20240321,161500,601427915,3270,3270,3270,3270,0
|
|
20240321,161400,601427915,3270,3270,3270,3270,0
|
|
20240321,161300,601427915,3270,3270,3270,3270,0
|
|
20240321,161200,601427915,3270,3270,3270,3270,0
|
|
20240321,161100,601427915,3270,3270,3270,3270,0
|
|
20240321,161000,601427915,3270,3270,3270,3270,0
|
|
20240321,160900,601427915,3270,3270,3270,3270,0
|
|
20240321,160800,601427915,3270,3270,3270,3270,0
|
|
20240321,160700,601427915,3270,3270,3270,3270,0
|
|
20240321,160600,601427915,3270,3270,3270,3270,0
|
|
20240321,160500,601427915,3270,3270,3270,3270,0
|
|
20240321,160400,601427915,3270,3270,3270,3270,0
|
|
20240321,160300,601427915,3270,3270,3270,3270,0
|
|
20240321,160200,601427915,3270,3270,3270,3270,0
|
|
20240321,160100,601427915,3270,3270,3270,3270,0
|
|
20240321,160000,601427915,3270,3270,3270,3270,0
|
|
20240321,155900,601427915,3270,3270,3270,3270,0
|
|
20240321,155800,601427915,3270,3270,3270,3270,0
|
|
20240321,155700,601427915,3270,3270,3270,3270,0
|
|
20240321,155600,601427915,3270,3270,3270,3270,0
|
|
20240321,155500,601427915,3270,3270,3270,3270,0
|
|
20240321,155400,601427915,3270,3270,3270,3270,6125
|
|
20240321,155300,601427915,3270,3270,3270,3270,0
|
|
20240321,155200,601427915,3270,3270,3270,3270,0
|
|
20240321,155100,601427915,3270,3270,3270,3270,0
|
|
20240321,155000,601427915,3270,3270,3270,3270,0
|
|
20240321,154900,601427915,3270,3270,3270,3270,0
|
|
20240321,154800,601427915,3270,3270,3270,3270,0
|
|
20240321,154700,601427915,3270,3270,3270,3270,0
|
|
20240321,154600,601427915,3270,3270,3270,3270,0
|
|
20240321,154500,601427915,3270,3270,3270,3270,0
|
|
20240321,154400,601427915,3270,3270,3270,3270,0
|
|
20240321,154300,601427915,3270,3270,3270,3270,0
|
|
20240321,154200,601427915,3270,3270,3270,3270,0
|
|
20240321,154100,601427915,3270,3270,3270,3270,0
|
|
20240321,154000,601427915,3270,3270,3270,3270,0
|
|
20240321,153900,601427915,3270,3270,3270,3270,0
|
|
20240321,153800,601427915,3270,3270,3270,3270,0
|
|
20240321,153700,601427915,3270,3270,3270,3270,0
|
|
20240321,153600,601427915,3270,3270,3270,3270,0
|
|
20240321,153500,601427915,3270,3270,3270,3270,0
|
|
20240321,153400,601427915,3270,3270,3270,3270,0
|
|
20240321,153300,601427915,3270,3270,3270,3270,0
|
|
20240321,153200,601427915,3270,3270,3270,3270,0
|
|
20240321,153100,601427915,3270,3270,3270,3270,0
|
|
20240321,153000,601427915,3270,3270,3270,3270,6125
|
|
20240321,152900,581399165,3280,3280,3280,3280,0
|
|
20240321,152800,581399165,3280,3280,3280,3280,0
|
|
20240321,152700,581399165,3280,3280,3280,3280,0
|
|
20240321,152600,581399165,3280,3280,3280,3280,0
|
|
20240321,152500,581399165,3280,3280,3280,3280,0
|
|
20240321,152400,581399165,3280,3280,3280,3280,0
|
|
20240321,152300,581399165,3280,3280,3280,3280,0
|
|
20240321,152200,581399165,3280,3280,3280,3280,0
|
|
20240321,152100,581399165,3280,3280,3280,3280,0
|
|
20240321,152000,581399165,3280,3280,3280,3280,0
|
|
20240321,151900,581399165,3280,3275,3280,3275,4269
|
|
20240321,151800,567418110,3280,3275,3280,3275,4766
|
|
20240321,151700,551809450,3275,3275,3275,3275,392
|
|
20240321,151600,550525650,3280,3280,3280,3280,63
|
|
20240321,151500,550319010,3280,3280,3280,3280,30
|
|
20240321,151400,550220610,3275,3275,3275,3275,513
|
|
20240321,151300,548540535,3275,3275,3275,3275,440
|
|
20240321,151200,547099535,3275,3275,3275,3275,45
|
|
20240321,151100,546952160,3280,3280,3280,3280,155
|
|
20240321,151000,546443760,3280,3280,3280,3280,770
|
|
20240321,150900,543918160,3280,3280,3280,3280,1
|
|
20240321,150800,543914880,3275,3275,3275,3275,0
|
|
20240321,150700,543914880,3275,3275,3280,3275,656
|
|
20240321,150600,541766160,3275,3275,3275,3275,0
|
|
20240321,150500,541766160,3275,3280,3280,3275,160
|
|
20240321,150400,541242110,3275,3275,3275,3275,1000
|
|
20240321,150300,537967110,3275,3275,3275,3275,9
|
|
20240321,150200,537937635,3280,3275,3280,3275,1860
|
|
20240321,150100,531842835,3275,3280,3280,3275,980
|
|
20240321,150000,528630435,3275,3275,3275,3275,3
|
|
20240321,145900,528620610,3275,3275,3275,3275,400
|
|
20240321,145800,527310610,3275,3275,3275,3275,0
|
|
20240321,145700,527310610,3275,3275,3275,3275,10
|
|
20240321,145600,527277860,3275,3275,3275,3275,2
|
|
20240321,145500,527271310,3275,3280,3280,3275,135
|
|
20240321,145400,526829135,3280,3275,3280,3275,310
|
|
20240321,145300,525813835,3280,3280,3280,3280,11
|
|
20240321,145200,525777755,3280,3280,3280,3280,210
|
|
20240321,145100,525088955,3280,3280,3280,3280,180
|
|
20240321,145000,524498555,3285,3280,3285,3280,302
|
|
20240321,144900,523507985,3280,3280,3280,3280,100
|
|
20240321,144800,523179985,3280,3280,3280,3280,100
|
|
20240321,144700,522851985,3280,3280,3280,3280,1
|
|
20240321,144600,522848705,3280,3280,3280,3280,0
|
|
20240321,144500,522848705,3280,3280,3280,3280,100
|
|
20240321,144400,522520705,3280,3280,3280,3280,2000
|
|
20240321,144300,515960705,3280,3280,3280,3280,300
|
|
20240321,144200,514976705,3280,3280,3280,3280,11
|
|
20240321,144100,514940625,3275,3275,3275,3275,1
|
|
20240321,144000,514937350,3275,3275,3275,3275,230
|
|
20240321,143900,514184100,3280,3280,3280,3280,0
|
|
20240321,143800,514184100,3280,3280,3280,3280,1000
|
|
20240321,143700,510904100,3280,3280,3280,3280,5
|
|
20240321,143600,510887700,3280,3280,3280,3280,20
|
|
20240321,143500,510822100,3280,3275,3280,3275,3
|
|
20240321,143400,510812270,3280,3280,3280,3280,10
|
|
20240321,143300,510779470,3275,3275,3275,3275,59
|
|
20240321,143200,510586245,3275,3275,3275,3275,10
|
|
20240321,143100,510553495,3275,3275,3275,3275,35
|
|
20240321,143000,510438870,3275,3275,3275,3275,28
|
|
20240321,142900,510347170,3275,3275,3275,3275,372
|
|
20240321,142800,509128870,3275,3275,3275,3275,0
|
|
20240321,142700,509128870,3275,3275,3275,3275,0
|
|
20240321,142600,509128870,3275,3275,3275,3275,538
|
|
20240321,142500,507366920,3275,3275,3275,3275,0
|
|
20240321,142400,507366920,3275,3275,3275,3275,185
|
|
20240321,142300,506761045,3275,3275,3275,3275,502
|
|
20240321,142200,505116995,3275,3280,3280,3275,126
|
|
20240321,142100,504703730,3280,3275,3280,3275,11
|
|
20240321,142000,504667655,3275,3275,3275,3275,3
|
|
20240321,141900,504657830,3275,3275,3280,3275,7
|
|
20240321,141800,504634895,3275,3275,3275,3275,204
|
|
20240321,141700,503966795,3275,3275,3275,3275,194
|
|
20240321,141600,503331445,3275,3275,3275,3275,203
|
|
20240321,141500,502666620,3275,3275,3275,3275,201
|
|
20240321,141400,502008345,3275,3275,3275,3275,5
|
|
20240321,141300,501991970,3275,3275,3275,3275,403
|
|
20240321,141200,500672145,3275,3275,3275,3275,89
|
|
20240321,141100,500380670,3275,3275,3275,3275,3
|
|
20240321,141000,500370845,3275,3280,3280,3275,13
|
|
20240321,140900,500328210,3275,3275,3275,3275,3
|
|
20240321,140800,500318385,3270,3270,3270,3270,303
|
|
20240321,140700,499327575,3270,3270,3270,3270,2860
|
|
20240321,140600,489975375,3270,3275,3275,3270,1803
|
|
20240321,140500,484074705,3275,3275,3275,3275,553
|
|
20240321,140400,482263630,3275,3275,3275,3275,15
|
|
20240321,140300,482214505,3275,3275,3275,3275,3
|
|
20240321,140200,482204680,3275,3275,3275,3275,879
|
|
20240321,140100,479325955,3275,3275,3275,3270,1277
|
|
20240321,140000,475143785,3275,3275,3275,3275,173
|
|
20240321,135900,474577210,3275,3275,3275,3275,203
|
|
20240321,135800,473912385,3275,3275,3275,3270,601
|
|
20240321,135700,471944115,3270,3275,3275,3270,1181
|
|
20240321,135600,468076360,3275,3275,3275,3275,52
|
|
20240321,135500,467906060,3275,3275,3275,3275,2
|
|
20240321,135400,467899510,3275,3275,3275,3275,2
|
|
20240321,135300,467892960,3280,3280,3280,3280,1219
|
|
20240321,135200,463894640,3280,3280,3280,3280,1
|
|
20240321,135100,463891360,3280,3280,3280,3280,0
|
|
20240321,135000,463891360,3280,3280,3280,3280,0
|
|
20240321,134900,463891360,3280,3280,3280,3280,0
|
|
20240321,134800,463891360,3280,3280,3280,3280,48
|
|
20240321,134700,463733920,3280,3280,3280,3280,0
|
|
20240321,134600,463733920,3280,3280,3280,3280,0
|
|
20240321,134500,463733920,3280,3280,3280,3280,0
|
|
20240321,134400,463733920,3280,3280,3280,3280,0
|
|
20240321,134300,463733920,3280,3275,3280,3275,7
|
|
20240321,134200,463710970,3275,3275,3280,3275,24
|
|
20240321,134100,463632350,3280,3280,3280,3280,0
|
|
20240321,134000,463632350,3280,3275,3280,3275,3101
|
|
20240321,133900,453466345,3270,3275,3275,3270,300
|
|
20240321,133800,452484810,3275,3275,3275,3275,0
|
|
20240321,133700,452484810,3275,3275,3275,3275,0
|
|
20240321,133600,452484810,3275,3275,3275,3275,101
|
|
20240321,133500,452154035,3280,3280,3280,3280,0
|
|
20240321,133400,452154035,3280,3280,3280,3280,0
|
|
20240321,133300,452154035,3280,3280,3280,3280,57
|
|
20240321,133200,451967075,3270,3270,3270,3270,45
|
|
20240321,133100,451819925,3270,3270,3270,3270,250
|
|
20240321,133000,451002425,3280,3280,3280,3280,0
|
|
20240321,132900,451002425,3280,3280,3280,3280,0
|
|
20240321,132800,451002425,3280,3280,3280,3280,0
|
|
20240321,132700,451002425,3280,3280,3280,3280,113
|
|
20240321,132600,450631785,3270,3270,3270,3270,601
|
|
20240321,132500,448666515,3280,3280,3280,3280,0
|
|
20240321,132400,448666515,3280,3280,3280,3280,1
|
|
20240321,132300,448663235,3280,3270,3280,3270,300
|
|
20240321,132200,447681485,3275,3275,3275,3275,49
|
|
20240321,132100,447521010,3275,3275,3275,3275,1
|
|
20240321,132000,447517735,3280,3280,3280,3280,0
|
|
20240321,131900,447517735,3280,3280,3280,3270,373
|
|
20240321,131800,446296715,3270,3270,3270,3270,1
|
|
20240321,131700,446293445,3270,3270,3270,3270,0
|
|
20240321,131600,446293445,3270,3270,3270,3270,40
|
|
20240321,131500,446162645,3270,3275,3275,3270,1000
|
|
20240321,131400,442891850,3280,3280,3280,3280,0
|
|
20240321,131300,442891850,3280,3280,3280,3280,0
|
|
20240321,131200,442891850,3280,3280,3280,3280,0
|
|
20240321,131100,442891850,3280,3280,3280,3280,20
|
|
20240321,131000,442826250,3275,3275,3280,3275,442
|
|
20240321,130900,441378695,3280,3280,3280,3280,0
|
|
20240321,130800,441378695,3280,3280,3280,3280,1
|
|
20240321,130700,441375415,3270,3280,3280,3270,71
|
|
20240321,130600,441143235,3270,3270,3270,3270,496
|
|
20240321,130500,439521315,3280,3280,3280,3280,13
|
|
20240321,130400,439478675,3270,3275,3275,3270,500
|
|
20240321,130300,437843575,3280,3270,3280,3270,305
|
|
20240321,130200,436846135,3270,3280,3280,3270,306
|
|
20240321,130100,435844480,3275,3275,3275,3275,10
|
|
20240321,130000,435811730,3280,3280,3280,3280,0
|
|
20240321,125900,435811730,3280,3280,3280,3280,10
|
|
20240321,125800,435778930,3280,3280,3280,3280,30
|
|
20240321,125700,435680530,3280,3275,3280,3270,168
|
|
20240321,125600,435130280,3275,3280,3280,3275,307
|
|
20240321,125500,434124845,3270,3270,3270,3270,120
|
|
20240321,125400,433732445,3280,3280,3280,3280,0
|
|
20240321,125300,433732445,3280,3280,3280,3280,0
|
|
20240321,125200,433732445,3280,3270,3280,3270,223
|
|
20240321,125100,433003225,3280,3280,3280,3275,580
|
|
20240321,125000,431102360,3280,3280,3280,3280,0
|
|
20240321,124900,431102360,3280,3275,3280,3275,505
|
|
20240321,124800,429448460,3280,3280,3280,3280,100
|
|
20240321,124700,429120460,3280,3280,3280,3280,0
|
|
20240321,124600,429120460,3280,3280,3280,3280,5
|
|
20240321,124500,429104060,3280,3280,3280,3280,0
|
|
20240321,124400,429104060,3280,3280,3280,3280,0
|
|
20240321,124300,429104060,3280,3280,3280,3280,4
|
|
20240321,124200,429090940,3275,3275,3275,3275,1606
|
|
20240321,124100,423831290,3280,3280,3280,3280,0
|
|
20240321,124000,423831290,3280,3280,3280,3280,200
|
|
20240321,123900,423175290,3280,3280,3280,3280,0
|
|
20240321,123800,423175290,3280,3280,3280,3280,21
|
|
20240321,123700,423106410,3280,3275,3280,3275,19
|
|
20240321,123600,423044135,3280,3280,3280,3280,0
|
|
20240321,123500,423044135,3280,3280,3280,3280,0
|
|
20240321,123400,423044135,3280,3280,3280,3280,55
|
|
20240321,123300,422863735,3280,3280,3280,3280,0
|
|
20240321,123200,422863735,3280,3270,3280,3270,1010
|
|
20240321,123100,419560975,3280,3280,3280,3280,0
|
|
20240321,123000,419560975,3280,3280,3280,3280,5000
|
|
20240321,122900,403160975,3270,3270,3270,3270,1545
|
|
20240321,122800,398108825,3280,3280,3280,3280,0
|
|
20240321,122700,398108825,3280,3280,3280,3280,4
|
|
20240321,122600,398095705,3280,3280,3280,3280,1
|
|
20240321,122500,398092425,3280,3275,3280,3265,2122
|
|
20240321,122400,391159705,3280,3275,3280,3275,31
|
|
20240321,122300,391058150,3280,3280,3280,3280,100
|
|
20240321,122200,390730150,3280,3280,3280,3280,90
|
|
20240321,122100,390434950,3280,3275,3280,3275,100
|
|
20240321,122000,390107345,3280,3280,3280,3280,0
|
|
20240321,121900,390107345,3280,3280,3280,3280,89
|
|
20240321,121800,389815425,3280,3280,3280,3280,50
|
|
20240321,121700,389651425,3280,3280,3280,3280,2
|
|
20240321,121600,389644865,3280,3280,3280,3280,0
|
|
20240321,121500,389644865,3280,3280,3280,3280,0
|
|
20240321,121400,389644865,3280,3280,3280,3280,0
|
|
20240321,121300,389644865,3280,3280,3280,3280,0
|
|
20240321,121200,389644865,3280,3280,3280,3280,4
|
|
20240321,121100,389631745,3280,3280,3280,3280,2
|
|
20240321,121000,389625185,3280,3280,3280,3280,100
|
|
20240321,120900,389297185,3280,3280,3280,3275,13
|
|
20240321,120800,389254550,3280,3270,3280,3270,1566
|
|
20240321,120700,384133640,3280,3280,3280,3280,60
|
|
20240321,120600,383936840,3280,3275,3280,3265,756
|
|
20240321,120500,381458900,3275,3275,3275,3275,30
|
|
20240321,120400,381360650,3265,3270,3270,3265,2158
|
|
20240321,120300,374304990,3270,3270,3270,3270,500
|
|
20240321,120200,372669990,3270,3275,3275,3270,424
|
|
20240321,120100,371283460,3275,3275,3275,3275,0
|
|
20240321,120000,371283460,3275,3275,3275,3270,314
|
|
20240321,115900,370256510,3275,3275,3275,3275,10
|
|
20240321,115800,370223760,3275,3275,3275,3275,2012
|
|
20240321,115700,363634460,3270,3270,3270,3270,100
|
|
20240321,115600,363307460,3275,3275,3275,3275,1000
|
|
20240321,115500,360032460,3275,3275,3275,3275,1
|
|
20240321,115400,360029185,3275,3275,3275,3275,1568
|
|
20240321,115300,354893985,3275,3275,3275,3275,210
|
|
20240321,115200,354206235,3275,3275,3275,3275,0
|
|
20240321,115100,354206235,3275,3275,3275,3275,10
|
|
20240321,115000,354173485,3275,3275,3275,3275,28
|
|
20240321,114900,354081785,3275,3275,3275,3275,100
|
|
20240321,114800,353754285,3275,3275,3275,3275,0
|
|
20240321,114700,353754285,3275,3275,3275,3275,10
|
|
20240321,114600,353721535,3270,3270,3270,3270,200
|
|
20240321,114500,353067535,3270,3270,3270,3270,0
|
|
20240321,114400,353067535,3270,3275,3275,3270,175
|
|
20240321,114300,352494660,3275,3275,3275,3275,20
|
|
20240321,114200,352429160,3270,3270,3270,3270,0
|
|
20240321,114100,352429160,3270,3270,3270,3270,0
|
|
20240321,114000,352429160,3270,3270,3270,3270,101
|
|
20240321,113900,352098890,3270,3270,3270,3270,1001
|
|
20240321,113800,348825620,3270,3270,3270,3270,0
|
|
20240321,113700,348825620,3270,3270,3270,3270,1010
|
|
20240321,113600,345522920,3265,3265,3265,3265,0
|
|
20240321,113500,345522920,3265,3265,3265,3265,195
|
|
20240321,113400,344886245,3270,3265,3270,3265,9
|
|
20240321,113300,344856855,3265,3265,3265,3265,0
|
|
20240321,113200,344856855,3265,3270,3270,3265,200
|
|
20240321,113100,344203105,3270,3270,3270,3270,30
|
|
20240321,113000,344105005,3270,3270,3270,3270,136
|
|
20240321,112900,343660285,3270,3265,3270,3265,251
|
|
20240321,112800,342839675,3265,3265,3265,3265,25
|
|
20240321,112700,342758050,3270,3270,3270,3270,50
|
|
20240321,112600,342594550,3270,3270,3270,3270,193
|
|
20240321,112500,341963440,3265,3265,3265,3265,1785
|
|
20240321,112400,336135415,3265,3265,3265,3265,13
|
|
20240321,112300,336092970,3265,3265,3265,3265,847
|
|
20240321,112200,333327515,3265,3270,3270,3265,355
|
|
20240321,112100,332168190,3265,3265,3265,3265,609
|
|
20240321,112000,330179805,3270,3270,3270,3265,1193
|
|
20240321,111900,326278775,3270,3270,3270,3270,2
|
|
20240321,111800,326272235,3270,3270,3270,3270,1000
|
|
20240321,111700,323002235,3270,3270,3270,3270,100
|
|
20240321,111600,322675235,3275,3275,3275,3275,0
|
|
20240321,111500,322675235,3275,3260,3275,3260,29
|
|
20240321,111400,322580545,3275,3275,3275,3275,3
|
|
20240321,111300,322570720,3275,3275,3275,3275,0
|
|
20240321,111200,322570720,3275,3265,3275,3260,95
|
|
20240321,111100,322260745,3275,3265,3275,3265,326
|
|
20240321,111000,321195605,3265,3265,3265,3265,500
|
|
20240321,110900,319563105,3275,3270,3275,3270,327
|
|
20240321,110800,318493790,3265,3265,3265,3265,58
|
|
20240321,110700,318304420,3260,3265,3265,3260,9021
|
|
20240321,110600,288877595,3270,3270,3270,3270,31
|
|
20240321,110500,288776225,3270,3270,3270,3270,12
|
|
20240321,110400,288736985,3270,3270,3270,3265,556
|
|
20240321,110300,286921615,3270,3270,3270,3270,1365
|
|
20240321,110200,282458065,3270,3270,3270,3270,29
|
|
20240321,110100,282363235,3270,3270,3275,3265,1334
|
|
20240321,110000,278004190,3270,3270,3270,3270,92
|
|
20240321,105900,277703350,3270,3270,3270,3270,1275
|
|
20240321,105800,273534100,3275,3275,3275,3275,0
|
|
20240321,105700,273534100,3275,3270,3275,3270,213
|
|
20240321,105600,272837080,3275,3275,3275,3275,5
|
|
20240321,105500,272820705,3275,3275,3275,3275,0
|
|
20240321,105400,272820705,3275,3275,3275,3270,503
|
|
20240321,105300,271174380,3270,3270,3270,3270,1026
|
|
20240321,105200,267819360,3270,3270,3270,3270,1662
|
|
20240321,105100,262384620,3275,3275,3275,3275,250
|
|
20240321,105000,261565870,3275,3275,3275,3275,203
|
|
20240321,104900,260901045,3270,3275,3275,3270,1382
|
|
20240321,104800,256377495,3275,3275,3275,3275,3
|
|
20240321,104700,256367670,3270,3275,3275,3270,538
|
|
20240321,104600,254605860,3275,3275,3275,3275,86
|
|
20240321,104500,254324210,3275,3275,3275,3270,1071
|
|
20240321,104400,250819040,3275,3275,3275,3275,205
|
|
20240321,104300,250147665,3275,3270,3275,3270,1201
|
|
20240321,104200,246219395,3270,3275,3275,3270,101
|
|
20240321,104100,245889075,3270,3270,3270,3270,0
|
|
20240321,104000,245889075,3270,3270,3270,3270,0
|
|
20240321,103900,245889075,3270,3270,3270,3270,2623
|
|
20240321,103800,237311865,3275,3270,3275,3270,1185
|
|
20240321,103700,233431165,3275,3270,3275,3270,268
|
|
20240321,103600,232553805,3270,3270,3270,3270,43
|
|
20240321,103500,232413195,3270,3270,3270,3270,0
|
|
20240321,103400,232413195,3270,3275,3275,3270,68
|
|
20240321,103300,232190570,3275,3275,3275,3275,102
|
|
20240321,103200,231856520,3270,3275,3275,3270,624
|
|
20240321,103100,229813115,3275,3275,3275,3275,0
|
|
20240321,103000,229813115,3275,3275,3275,3275,157
|
|
20240321,102900,229298940,3275,3280,3280,3275,1045
|
|
20240321,102800,225876555,3280,3275,3280,3275,14
|
|
20240321,102700,225830700,3275,3275,3275,3275,4199
|
|
20240321,102600,212078975,3280,3280,3280,3280,150
|
|
20240321,102500,211586975,3280,3280,3280,3280,31
|
|
20240321,102400,211485295,3280,3280,3280,3280,33
|
|
20240321,102300,211377055,3280,3280,3280,3280,20
|
|
20240321,102200,211311455,3275,3275,3275,3275,500
|
|
20240321,102100,209673955,3280,3280,3280,3280,0
|
|
20240321,102000,209673955,3280,3280,3280,3280,0
|
|
20240321,101900,209673955,3280,3280,3280,3280,60
|
|
20240321,101800,209477155,3280,3280,3285,3280,859
|
|
20240321,101700,206659595,3280,3280,3280,3280,100
|
|
20240321,101600,206331595,3285,3285,3285,3285,3
|
|
20240321,101500,206321740,3280,3280,3285,3280,2086
|
|
20240321,101400,199479650,3285,3285,3285,3285,1
|
|
20240321,101300,199476365,3285,3285,3285,3280,597
|
|
20240321,101200,197517970,3285,3280,3285,3280,117
|
|
20240321,101100,197133840,3285,3285,3285,3285,61
|
|
20240321,101000,196933455,3280,3285,3285,3280,988
|
|
20240321,100900,193692545,3285,3285,3285,3280,710
|
|
20240321,100800,191362195,3285,3285,3285,3285,0
|
|
20240321,100700,191362195,3285,3285,3285,3285,6
|
|
20240321,100600,191342485,3285,3285,3285,3285,0
|
|
20240321,100500,191342485,3285,3285,3285,3285,0
|
|
20240321,100400,191342485,3285,3285,3285,3285,11
|
|
20240321,100300,191306350,3285,3285,3285,3285,1051
|
|
20240321,100200,187853815,3285,3280,3285,3280,26
|
|
20240321,100100,187768520,3285,3285,3285,3285,125
|
|
20240321,100000,187357895,3280,3285,3285,3280,373
|
|
20240321,095900,186132855,3285,3275,3285,3275,6700
|
|
20240321,095800,164149595,3280,3275,3280,3275,539
|
|
20240321,095700,162384350,3280,3280,3280,3280,100
|
|
20240321,095600,162056350,3280,3280,3280,3280,147
|
|
20240321,095500,161574190,3280,3280,3280,3280,0
|
|
20240321,095400,161574190,3280,3285,3285,3280,631
|
|
20240321,095300,159504440,3275,3280,3280,3275,560
|
|
20240321,095200,157669940,3280,3280,3280,3275,380
|
|
20240321,095100,156424295,3275,3275,3275,3275,1
|
|
20240321,095000,156421020,3285,3275,3285,3275,310
|
|
20240321,094900,155405670,3285,3285,3285,3285,40
|
|
20240321,094800,155274270,3285,3285,3285,3285,0
|
|
20240321,094700,155274270,3285,3280,3285,3275,1371
|
|
20240321,094600,150777480,3285,3285,3285,3280,237
|
|
20240321,094500,149999685,3285,3285,3285,3280,24
|
|
20240321,094400,149920945,3285,3285,3285,3285,2
|
|
20240321,094300,149914375,3285,3285,3285,3285,1
|
|
20240321,094200,149911090,3285,3290,3290,3285,724
|
|
20240321,094100,147532615,3285,3285,3290,3285,132
|
|
20240321,094000,147098985,3290,3290,3290,3290,16
|
|
20240321,093900,147046345,3290,3285,3290,3285,3409
|
|
20240321,093800,135847725,3285,3285,3285,3285,8
|
|
20240321,093700,135821445,3280,3280,3280,3280,200
|
|
20240321,093600,135165445,3285,3285,3285,3285,14
|
|
20240321,093500,135119455,3285,3280,3285,3280,3063
|
|
20240321,093400,125072755,3280,3275,3280,3275,367
|
|
20240321,093300,123870765,3275,3275,3275,3275,0
|
|
20240321,093200,123870765,3275,3275,3275,3275,429
|
|
20240321,093100,122465790,3280,3270,3280,3270,160
|
|
20240321,093000,121942490,3270,3275,3275,3270,615
|
|
20240321,092900,119928395,3275,3275,3275,3275,200
|
|
20240321,092800,119273395,3275,3270,3275,3270,211
|
|
20240321,092700,118582485,3270,3275,3275,3270,433
|
|
20240321,092600,117164435,3280,3275,3280,3275,184
|
|
20240321,092500,116561185,3280,3280,3280,3280,62
|
|
20240321,092400,116357825,3275,3270,3275,3270,1437
|
|
20240321,092300,111653490,3275,3275,3275,3275,474
|
|
20240321,092200,110101140,3275,3270,3275,3270,291
|
|
20240321,092100,109148685,3275,3270,3275,3270,60
|
|
20240321,092000,108952480,3270,3275,3275,3270,419
|
|
20240321,091900,107581530,3270,3265,3270,3265,539
|
|
20240321,091800,105821500,3265,3275,3275,3265,2027
|
|
20240321,091700,99194185,3275,3265,3275,3265,1371
|
|
20240321,091600,94712015,3265,3265,3265,3265,80
|
|
20240321,091500,94450815,3265,3275,3275,3265,6076
|
|
20240321,091400,74583145,3275,3275,3275,3275,29
|
|
20240321,091300,74488170,3275,3280,3280,3275,1051
|
|
20240321,091200,71046045,3285,3280,3285,3275,610
|
|
20240321,091100,69042890,3280,3285,3285,3280,150
|
|
20240321,091000,68550840,3290,3290,3290,3285,1530
|
|
20240321,090900,63517190,3285,3275,3290,3275,435
|
|
20240321,090800,62092315,3285,3285,3290,3285,39
|
|
20240321,090700,61964150,3285,3285,3290,3275,5020
|
|
20240321,090600,45493465,3280,3280,3280,3280,301
|
|
20240321,090500,44506185,3280,3280,3280,3280,20
|
|
20240321,090400,44440585,3285,3285,3285,3285,1859
|
|
20240321,090300,38333770,3280,3280,3280,3280,1354
|
|
20240321,090200,33892650,3285,3285,3290,3285,1613
|
|
20240321,090100,28588895,3285,3295,3295,3285,3825
|
|
20240321,090000,16017440,3290,3275,3290,3275,4880
|