614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,191000,1214787725,3960,3960,3960,3960,0
|
|
20240320,190900,1214787725,3960,3960,3960,3960,0
|
|
20240320,190800,1214787725,3960,3960,3960,3960,0
|
|
20240320,190700,1214787725,3960,3960,3960,3960,0
|
|
20240320,190600,1214787725,3960,3960,3960,3960,0
|
|
20240320,190500,1214787725,3960,3960,3960,3960,0
|
|
20240320,190400,1214787725,3960,3960,3960,3960,0
|
|
20240320,190300,1214787725,3960,3960,3960,3960,0
|
|
20240320,190200,1214787725,3960,3960,3960,3960,0
|
|
20240320,190100,1214787725,3960,3960,3960,3960,0
|
|
20240320,190000,1214787725,3960,3960,3960,3960,0
|
|
20240320,185900,1214787725,3960,3960,3960,3960,0
|
|
20240320,185800,1214787725,3960,3960,3960,3960,0
|
|
20240320,185700,1214787725,3960,3960,3960,3960,0
|
|
20240320,185600,1214787725,3960,3960,3960,3960,0
|
|
20240320,185500,1214787725,3960,3960,3960,3960,0
|
|
20240320,185400,1214787725,3960,3960,3960,3960,0
|
|
20240320,185300,1214787725,3960,3960,3960,3960,0
|
|
20240320,185200,1214787725,3960,3960,3960,3960,0
|
|
20240320,185100,1214787725,3960,3960,3960,3960,0
|
|
20240320,185000,1214787725,3960,3960,3960,3960,0
|
|
20240320,184900,1214787725,3960,3960,3960,3960,0
|
|
20240320,184800,1214787725,3960,3960,3960,3960,0
|
|
20240320,184700,1214787725,3960,3960,3960,3960,0
|
|
20240320,184600,1214787725,3960,3960,3960,3960,0
|
|
20240320,184500,1214787725,3960,3960,3960,3960,0
|
|
20240320,184400,1214787725,3960,3960,3960,3960,0
|
|
20240320,184300,1214787725,3960,3960,3960,3960,0
|
|
20240320,184200,1214787725,3960,3960,3960,3960,0
|
|
20240320,184100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,184000,1214787725,3960,3960,3960,3960,0
|
|
20240320,183900,1214787725,3960,3960,3960,3960,0
|
|
20240320,183800,1214787725,3960,3960,3960,3960,0
|
|
20240320,183700,1214787725,3960,3960,3960,3960,0
|
|
20240320,183600,1214787725,3960,3960,3960,3960,0
|
|
20240320,183500,1214787725,3960,3960,3960,3960,0
|
|
20240320,183400,1214787725,3960,3960,3960,3960,0
|
|
20240320,183300,1214787725,3960,3960,3960,3960,0
|
|
20240320,183200,1214787725,3960,3960,3960,3960,0
|
|
20240320,183100,1214787725,3960,3960,3960,3960,0
|
|
20240320,183000,1214787725,3960,3960,3960,3960,0
|
|
20240320,182900,1214787725,3960,3960,3960,3960,0
|
|
20240320,182800,1214787725,3960,3960,3960,3960,0
|
|
20240320,182700,1214787725,3960,3960,3960,3960,0
|
|
20240320,182600,1214787725,3960,3960,3960,3960,0
|
|
20240320,182500,1214787725,3960,3960,3960,3960,0
|
|
20240320,182400,1214787725,3960,3960,3960,3960,0
|
|
20240320,182300,1214787725,3960,3960,3960,3960,0
|
|
20240320,182200,1214787725,3960,3960,3960,3960,0
|
|
20240320,182100,1214787725,3960,3960,3960,3960,0
|
|
20240320,182000,1214787725,3960,3960,3960,3960,0
|
|
20240320,181900,1214787725,3960,3960,3960,3960,0
|
|
20240320,181800,1214787725,3960,3960,3960,3960,0
|
|
20240320,181700,1214787725,3960,3960,3960,3960,0
|
|
20240320,181600,1214787725,3960,3960,3960,3960,0
|
|
20240320,181500,1214787725,3960,3960,3960,3960,0
|
|
20240320,181400,1214787725,3960,3960,3960,3960,0
|
|
20240320,181300,1214787725,3960,3960,3960,3960,0
|
|
20240320,181200,1214787725,3960,3960,3960,3960,0
|
|
20240320,181100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,181000,1214787725,3960,3960,3960,3960,0
|
|
20240320,180900,1214787725,3960,3960,3960,3960,0
|
|
20240320,180800,1214787725,3960,3960,3960,3960,0
|
|
20240320,180700,1214787725,3960,3960,3960,3960,0
|
|
20240320,180600,1214787725,3960,3960,3960,3960,0
|
|
20240320,180500,1214787725,3960,3960,3960,3960,0
|
|
20240320,180400,1214787725,3960,3960,3960,3960,0
|
|
20240320,180300,1214787725,3960,3960,3960,3960,0
|
|
20240320,180200,1214787725,3960,3960,3960,3960,0
|
|
20240320,180100,1214787725,3960,3960,3960,3960,0
|
|
20240320,180000,1214787725,3960,3960,3960,3960,0
|
|
20240320,175900,1214787725,3960,3960,3960,3960,0
|
|
20240320,175800,1214787725,3960,3960,3960,3960,0
|
|
20240320,175700,1214787725,3960,3960,3960,3960,0
|
|
20240320,175600,1214787725,3960,3960,3960,3960,0
|
|
20240320,175500,1214787725,3960,3960,3960,3960,0
|
|
20240320,175400,1214787725,3960,3960,3960,3960,0
|
|
20240320,175300,1214787725,3960,3960,3960,3960,0
|
|
20240320,175200,1214787725,3960,3960,3960,3960,0
|
|
20240320,175100,1214787725,3960,3960,3960,3960,0
|
|
20240320,175000,1214787725,3960,3960,3960,3960,0
|
|
20240320,174900,1214787725,3960,3960,3960,3960,0
|
|
20240320,174800,1214787725,3960,3960,3960,3960,0
|
|
20240320,174700,1214787725,3960,3960,3960,3960,0
|
|
20240320,174600,1214787725,3960,3960,3960,3960,0
|
|
20240320,174500,1214787725,3960,3960,3960,3960,0
|
|
20240320,174400,1214787725,3960,3960,3960,3960,0
|
|
20240320,174300,1214787725,3960,3960,3960,3960,0
|
|
20240320,174200,1214787725,3960,3960,3960,3960,0
|
|
20240320,174100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,174000,1214787725,3960,3960,3960,3960,0
|
|
20240320,173900,1214787725,3960,3960,3960,3960,0
|
|
20240320,173800,1214787725,3960,3960,3960,3960,0
|
|
20240320,173700,1214787725,3960,3960,3960,3960,0
|
|
20240320,173600,1214787725,3960,3960,3960,3960,0
|
|
20240320,173500,1214787725,3960,3960,3960,3960,0
|
|
20240320,173400,1214787725,3960,3960,3960,3960,0
|
|
20240320,173300,1214787725,3960,3960,3960,3960,0
|
|
20240320,173200,1214787725,3960,3960,3960,3960,0
|
|
20240320,173100,1214787725,3960,3960,3960,3960,0
|
|
20240320,173000,1214787725,3960,3960,3960,3960,0
|
|
20240320,172900,1214787725,3960,3960,3960,3960,0
|
|
20240320,172800,1214787725,3960,3960,3960,3960,0
|
|
20240320,172700,1214787725,3960,3960,3960,3960,0
|
|
20240320,172600,1214787725,3960,3960,3960,3960,0
|
|
20240320,172500,1214787725,3960,3960,3960,3960,0
|
|
20240320,172400,1214787725,3960,3960,3960,3960,0
|
|
20240320,172300,1214787725,3960,3960,3960,3960,0
|
|
20240320,172200,1214787725,3960,3960,3960,3960,0
|
|
20240320,172100,1214787725,3960,3960,3960,3960,0
|
|
20240320,172000,1214787725,3960,3960,3960,3960,0
|
|
20240320,171900,1214787725,3960,3960,3960,3960,0
|
|
20240320,171800,1214787725,3960,3960,3960,3960,0
|
|
20240320,171700,1214787725,3960,3960,3960,3960,0
|
|
20240320,171600,1214787725,3960,3960,3960,3960,0
|
|
20240320,171500,1214787725,3960,3960,3960,3960,0
|
|
20240320,171400,1214787725,3960,3960,3960,3960,0
|
|
20240320,171300,1214787725,3960,3960,3960,3960,0
|
|
20240320,171200,1214787725,3960,3960,3960,3960,0
|
|
20240320,171100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,171000,1214787725,3960,3960,3960,3960,0
|
|
20240320,170900,1214787725,3960,3960,3960,3960,0
|
|
20240320,170800,1214787725,3960,3960,3960,3960,0
|
|
20240320,170700,1214787725,3960,3960,3960,3960,0
|
|
20240320,170600,1214787725,3960,3960,3960,3960,0
|
|
20240320,170500,1214787725,3960,3960,3960,3960,0
|
|
20240320,170400,1214787725,3960,3960,3960,3960,0
|
|
20240320,170300,1214787725,3960,3960,3960,3960,0
|
|
20240320,170200,1214787725,3960,3960,3960,3960,0
|
|
20240320,170100,1214787725,3960,3960,3960,3960,0
|
|
20240320,170000,1214787725,3960,3960,3960,3960,0
|
|
20240320,165900,1214787725,3960,3960,3960,3960,0
|
|
20240320,165800,1214787725,3960,3960,3960,3960,0
|
|
20240320,165700,1214787725,3960,3960,3960,3960,0
|
|
20240320,165600,1214787725,3960,3960,3960,3960,0
|
|
20240320,165500,1214787725,3960,3960,3960,3960,0
|
|
20240320,165400,1214787725,3960,3960,3960,3960,0
|
|
20240320,165300,1214787725,3960,3960,3960,3960,0
|
|
20240320,165200,1214787725,3960,3960,3960,3960,0
|
|
20240320,165100,1214787725,3960,3960,3960,3960,0
|
|
20240320,165000,1214787725,3960,3960,3960,3960,0
|
|
20240320,164900,1214787725,3960,3960,3960,3960,0
|
|
20240320,164800,1214787725,3960,3960,3960,3960,0
|
|
20240320,164700,1214787725,3960,3960,3960,3960,0
|
|
20240320,164600,1214787725,3960,3960,3960,3960,0
|
|
20240320,164500,1214787725,3960,3960,3960,3960,0
|
|
20240320,164400,1214787725,3960,3960,3960,3960,0
|
|
20240320,164300,1214787725,3960,3960,3960,3960,0
|
|
20240320,164200,1214787725,3960,3960,3960,3960,0
|
|
20240320,164100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,164000,1214787725,3960,3960,3960,3960,0
|
|
20240320,163900,1214787725,3960,3960,3960,3960,0
|
|
20240320,163800,1214787725,3960,3960,3960,3960,0
|
|
20240320,163700,1214787725,3960,3960,3960,3960,0
|
|
20240320,163600,1214787725,3960,3960,3960,3960,0
|
|
20240320,163500,1214787725,3960,3960,3960,3960,0
|
|
20240320,163400,1214787725,3960,3960,3960,3960,0
|
|
20240320,163300,1214787725,3960,3960,3960,3960,0
|
|
20240320,163200,1214787725,3960,3960,3960,3960,0
|
|
20240320,163100,1214787725,3960,3960,3960,3960,0
|
|
20240320,163000,1214787725,3960,3960,3960,3960,0
|
|
20240320,162900,1214787725,3960,3960,3960,3960,0
|
|
20240320,162800,1214787725,3960,3960,3960,3960,0
|
|
20240320,162700,1214787725,3960,3960,3960,3960,0
|
|
20240320,162600,1214787725,3960,3960,3960,3960,0
|
|
20240320,162500,1214787725,3960,3960,3960,3960,0
|
|
20240320,162400,1214787725,3960,3960,3960,3960,0
|
|
20240320,162300,1214787725,3960,3960,3960,3960,0
|
|
20240320,162200,1214787725,3960,3960,3960,3960,0
|
|
20240320,162100,1214787725,3960,3960,3960,3960,0
|
|
20240320,162000,1214787725,3960,3960,3960,3960,0
|
|
20240320,161900,1214787725,3960,3960,3960,3960,0
|
|
20240320,161800,1214787725,3960,3960,3960,3960,0
|
|
20240320,161700,1214787725,3960,3960,3960,3960,0
|
|
20240320,161600,1214787725,3960,3960,3960,3960,0
|
|
20240320,161500,1214787725,3960,3960,3960,3960,0
|
|
20240320,161400,1214787725,3960,3960,3960,3960,0
|
|
20240320,161300,1214787725,3960,3960,3960,3960,0
|
|
20240320,161200,1214787725,3960,3960,3960,3960,0
|
|
20240320,161100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,161000,1214787725,3960,3960,3960,3960,0
|
|
20240320,160900,1214787725,3960,3960,3960,3960,0
|
|
20240320,160800,1214787725,3960,3960,3960,3960,0
|
|
20240320,160700,1214787725,3960,3960,3960,3960,0
|
|
20240320,160600,1214787725,3960,3960,3960,3960,0
|
|
20240320,160500,1214787725,3960,3960,3960,3960,0
|
|
20240320,160400,1214787725,3960,3960,3960,3960,0
|
|
20240320,160300,1214787725,3960,3960,3960,3960,0
|
|
20240320,160200,1214787725,3960,3960,3960,3960,0
|
|
20240320,160100,1214787725,3960,3960,3960,3960,0
|
|
20240320,160000,1214787725,3960,3960,3960,3960,0
|
|
20240320,155900,1214787725,3960,3960,3960,3960,0
|
|
20240320,155800,1214787725,3960,3960,3960,3960,0
|
|
20240320,155700,1214787725,3960,3960,3960,3960,0
|
|
20240320,155600,1214787725,3960,3960,3960,3960,0
|
|
20240320,155500,1214787725,3960,3960,3960,3960,0
|
|
20240320,155400,1214787725,3960,3960,3960,3960,0
|
|
20240320,155300,1214787725,3960,3960,3960,3960,0
|
|
20240320,155200,1214787725,3960,3960,3960,3960,0
|
|
20240320,155100,1214787725,3960,3960,3960,3960,0
|
|
20240320,155000,1214787725,3960,3960,3960,3960,0
|
|
20240320,154900,1214787725,3960,3960,3960,3960,0
|
|
20240320,154800,1214787725,3960,3960,3960,3960,0
|
|
20240320,154700,1214787725,3960,3960,3960,3960,0
|
|
20240320,154600,1214787725,3960,3960,3960,3960,0
|
|
20240320,154500,1214787725,3960,3960,3960,3960,0
|
|
20240320,154400,1214787725,3960,3960,3960,3960,0
|
|
20240320,154300,1214787725,3960,3960,3960,3960,0
|
|
20240320,154200,1214787725,3960,3960,3960,3960,0
|
|
20240320,154100,1214787725,3960,3960,3960,3960,4135
|
|
20240320,154000,1214787725,3960,3960,3960,3960,0
|
|
20240320,153900,1214787725,3960,3960,3960,3960,0
|
|
20240320,153800,1214787725,3960,3960,3960,3960,0
|
|
20240320,153700,1214787725,3960,3960,3960,3960,0
|
|
20240320,153600,1214787725,3960,3960,3960,3960,0
|
|
20240320,153500,1214787725,3960,3960,3960,3960,0
|
|
20240320,153400,1214787725,3960,3960,3960,3960,0
|
|
20240320,153300,1214787725,3960,3960,3960,3960,0
|
|
20240320,153200,1214787725,3960,3960,3960,3960,0
|
|
20240320,153100,1214787725,3960,3960,3960,3960,0
|
|
20240320,153000,1214787725,3960,3960,3960,3960,4135
|
|
20240320,152900,1198413125,3960,3960,3960,3960,0
|
|
20240320,152800,1198413125,3960,3960,3960,3960,0
|
|
20240320,152700,1198413125,3960,3960,3960,3960,0
|
|
20240320,152600,1198413125,3960,3960,3960,3960,0
|
|
20240320,152500,1198413125,3960,3960,3960,3960,0
|
|
20240320,152400,1198413125,3960,3960,3960,3960,0
|
|
20240320,152300,1198413125,3960,3960,3960,3960,0
|
|
20240320,152200,1198413125,3960,3960,3960,3960,0
|
|
20240320,152100,1198413125,3960,3960,3960,3960,0
|
|
20240320,152000,1198413125,3960,3960,3960,3960,0
|
|
20240320,151900,1198413125,3960,3955,3960,3955,643
|
|
20240320,151800,1195868865,3955,3955,3955,3950,249
|
|
20240320,151700,1194884250,3955,3955,3955,3955,168
|
|
20240320,151600,1194219810,3955,3955,3955,3955,272
|
|
20240320,151500,1193144050,3955,3955,3955,3955,526
|
|
20240320,151400,1191063720,3955,3955,3955,3945,1191
|
|
20240320,151300,1186355555,3940,3940,3940,3940,0
|
|
20240320,151200,1186355555,3940,3965,3965,3940,1009
|
|
20240320,151100,1182366325,3965,3960,3965,3950,478
|
|
20240320,151000,1180475100,3955,3955,3965,3955,6532
|
|
20240320,150900,1154628915,3950,3945,3955,3945,4132
|
|
20240320,150800,1138312495,3945,3945,3945,3940,1833
|
|
20240320,150700,1131084315,3945,3950,3950,3945,23
|
|
20240320,150600,1130993565,3945,3950,3950,3945,120
|
|
20240320,150500,1130519615,3950,3945,3950,3935,3397
|
|
20240320,150400,1117112125,3945,3940,3945,3940,487
|
|
20240320,150300,1115193320,3945,3945,3945,3945,0
|
|
20240320,150200,1115193320,3945,3945,3945,3945,8
|
|
20240320,150100,1115161760,3945,3945,3945,3945,2
|
|
20240320,150000,1115153870,3935,3935,3935,3935,0
|
|
20240320,145900,1115153870,3935,3940,3945,3935,763
|
|
20240320,145800,1112151385,3945,3945,3945,3945,31
|
|
20240320,145700,1112029090,3935,3945,3945,3935,81
|
|
20240320,145600,1111710045,3935,3925,3935,3925,24767
|
|
20240320,145500,1014258205,3930,3930,3930,3930,0
|
|
20240320,145400,1014258205,3930,3930,3930,3930,5
|
|
20240320,145300,1014238555,3930,3930,3930,3930,51
|
|
20240320,145200,1014038125,3930,3930,3930,3930,2267
|
|
20240320,145100,1005128815,3930,3935,3935,3930,357
|
|
20240320,145000,1003725640,3935,3935,3935,3935,102
|
|
20240320,144900,1003324270,3935,3935,3935,3935,7
|
|
20240320,144800,1003296725,3930,3930,3930,3930,160
|
|
20240320,144700,1002667925,3935,3935,3935,3935,699
|
|
20240320,144600,999917360,3935,3940,3940,3935,1536
|
|
20240320,144500,993873000,3940,3945,3945,3940,101
|
|
20240320,144400,993475055,3945,3945,3945,3945,3
|
|
20240320,144300,993463220,3930,3945,3945,3930,2260
|
|
20240320,144200,984572755,3945,3945,3945,3945,111
|
|
20240320,144100,984134860,3940,3940,3940,3940,5
|
|
20240320,144000,984115160,3945,3945,3945,3945,131
|
|
20240320,143900,983598365,3950,3945,3950,3945,4
|
|
20240320,143800,983582570,3945,3940,3945,3940,166
|
|
20240320,143700,982928525,3950,3950,3950,3950,1
|
|
20240320,143600,982924575,3945,3945,3950,3940,629
|
|
20240320,143500,980443210,3950,3945,3950,3945,176
|
|
20240320,143400,979748835,3950,3950,3950,3950,120
|
|
20240320,143300,979274835,3940,3945,3945,3940,443
|
|
20240320,143200,977528200,3940,3945,3950,3940,6
|
|
20240320,143100,977504530,3940,3940,3940,3940,1007
|
|
20240320,143000,973536950,3940,3940,3940,3930,2690
|
|
20240320,142900,962954355,3940,3940,3940,3940,3
|
|
20240320,142800,962942535,3925,3940,3940,3925,1204
|
|
20240320,142700,958211070,3940,3940,3940,3940,2
|
|
20240320,142600,958203190,3940,3940,3940,3940,8
|
|
20240320,142500,958171670,3930,3930,3930,3930,10
|
|
20240320,142400,958132370,3935,3935,3935,3935,0
|
|
20240320,142300,958132370,3935,3940,3940,3935,2141
|
|
20240320,142200,949706105,3940,3940,3940,3940,21
|
|
20240320,142100,949623365,3940,3940,3940,3940,500
|
|
20240320,142000,947653365,3940,3950,3950,3940,299
|
|
20240320,141900,946472860,3945,3945,3945,3945,17
|
|
20240320,141800,946405795,3945,3950,3950,3945,2275
|
|
20240320,141700,937420385,3955,3955,3955,3955,0
|
|
20240320,141600,937420385,3955,3960,3960,3950,4285
|
|
20240320,141500,920473210,3960,3960,3960,3960,195
|
|
20240320,141400,919701010,3965,3960,3965,3960,131
|
|
20240320,141300,919182245,3960,3960,3960,3960,153
|
|
20240320,141200,918576365,3960,3965,3965,3960,123
|
|
20240320,141100,918089275,3960,3965,3965,3960,636
|
|
20240320,141000,915568135,3965,3965,3965,3960,79
|
|
20240320,140900,915254905,3965,3965,3965,3965,320
|
|
20240320,140800,913986105,3960,3955,3960,3955,7465
|
|
20240320,140700,884425430,3955,3955,3955,3955,201
|
|
20240320,140600,883630475,3955,3955,3955,3955,793
|
|
20240320,140500,880494160,3955,3955,3955,3955,25
|
|
20240320,140400,880395285,3955,3955,3955,3955,100
|
|
20240320,140300,879999785,3955,3955,3955,3955,50
|
|
20240320,140200,879802035,3955,3960,3960,3955,404
|
|
20240320,140100,878204195,3955,3950,3960,3950,340
|
|
20240320,140000,876859650,3955,3955,3960,3950,7931
|
|
20240320,135900,845495095,3955,3955,3955,3955,1475
|
|
20240320,135800,839661470,3955,3955,3955,3955,2
|
|
20240320,135700,839653560,3950,3950,3950,3950,0
|
|
20240320,135600,839653560,3950,3950,3950,3950,25
|
|
20240320,135500,839554810,3950,3950,3950,3950,100
|
|
20240320,135400,839159810,3950,3950,3950,3950,800
|
|
20240320,135300,835999810,3950,3950,3950,3950,315
|
|
20240320,135200,834755560,3950,3940,3950,3940,8964
|
|
20240320,135100,799355955,3945,3945,3945,3945,599
|
|
20240320,135000,796992900,3940,3940,3940,3940,7
|
|
20240320,134900,796965320,3945,3945,3945,3945,236
|
|
20240320,134800,796034300,3945,3945,3945,3945,70
|
|
20240320,134700,795758150,3945,3935,3945,3935,105
|
|
20240320,134600,795344955,3945,3940,3945,3940,2387
|
|
20240320,134500,785932805,3935,3940,3940,3935,88
|
|
20240320,134400,785586480,3940,3940,3940,3940,701
|
|
20240320,134300,782824540,3940,3940,3940,3940,300
|
|
20240320,134200,781642540,3940,3940,3940,3940,427
|
|
20240320,134100,779960160,3940,3940,3940,3940,0
|
|
20240320,134000,779960160,3940,3940,3940,3940,427
|
|
20240320,133900,778277780,3940,3940,3940,3940,246
|
|
20240320,133800,777308540,3940,3940,3940,3940,1
|
|
20240320,133700,777304600,3940,3940,3940,3940,257
|
|
20240320,133600,776292020,3940,3940,3940,3940,1
|
|
20240320,133500,776288080,3935,3935,3935,3935,50
|
|
20240320,133400,776091330,3935,3935,3935,3935,100
|
|
20240320,133300,775697830,3930,3940,3940,3930,1298
|
|
20240320,133200,770589850,3945,3945,3945,3945,20
|
|
20240320,133100,770510950,3945,3945,3945,3945,150
|
|
20240320,133000,769919200,3940,3945,3945,3940,273
|
|
20240320,132900,768842230,3945,3945,3945,3945,53
|
|
20240320,132800,768633145,3940,3940,3940,3940,100
|
|
20240320,132700,768239145,3940,3940,3940,3940,101
|
|
20240320,132600,767841205,3945,3925,3945,3925,105
|
|
20240320,132500,767427510,3945,3945,3945,3945,0
|
|
20240320,132400,767427510,3945,3935,3945,3935,573
|
|
20240320,132300,765172400,3930,3930,3930,3930,25
|
|
20240320,132200,765074150,3930,3930,3930,3930,169
|
|
20240320,132100,764409980,3930,3930,3930,3930,100
|
|
20240320,132000,764016980,3930,3930,3930,3930,1
|
|
20240320,131900,764013050,3935,3935,3935,3935,60
|
|
20240320,131800,763776950,3935,3935,3935,3935,13
|
|
20240320,131700,763725795,3935,3940,3940,3930,1207
|
|
20240320,131600,758977560,3940,3945,3945,3940,1141
|
|
20240320,131500,754481265,3940,3940,3940,3940,69
|
|
20240320,131400,754209405,3945,3945,3945,3945,120
|
|
20240320,131300,753736005,3945,3945,3945,3945,0
|
|
20240320,131200,753736005,3945,3945,3945,3945,100
|
|
20240320,131100,753341505,3945,3950,3950,3945,451
|
|
20240320,131000,751561810,3945,3945,3945,3945,152
|
|
20240320,130900,750962170,3950,3950,3950,3950,1
|
|
20240320,130800,750958220,3950,3950,3950,3950,1064
|
|
20240320,130700,746755420,3950,3955,3955,3950,1104
|
|
20240320,130600,742393150,3955,3950,3955,3950,586
|
|
20240320,130500,740076520,3955,3945,3955,3945,738
|
|
20240320,130400,737157760,3950,3945,3960,3945,11528
|
|
20240320,130300,691600420,3945,3945,3950,3945,2934
|
|
20240320,130200,680017930,3945,3935,3945,3935,3267
|
|
20240320,130100,667137240,3935,3935,3935,3935,196
|
|
20240320,130000,666365980,3935,3930,3935,3925,1102
|
|
20240320,125900,662030125,3930,3930,3930,3930,172
|
|
20240320,125800,661354165,3930,3930,3930,3930,1050
|
|
20240320,125700,657227665,3930,3935,3935,3930,2123
|
|
20240320,125600,648883745,3935,3935,3935,3935,1
|
|
20240320,125500,648879810,3935,3935,3935,3935,189
|
|
20240320,125400,648136095,3935,3935,3935,3935,0
|
|
20240320,125300,648136095,3935,3935,3935,3935,173
|
|
20240320,125200,647455340,3935,3935,3935,3935,8
|
|
20240320,125100,647423860,3935,3935,3935,3935,0
|
|
20240320,125000,647423860,3935,3935,3935,3935,1
|
|
20240320,124900,647419925,3935,3930,3935,3930,8
|
|
20240320,124800,647388450,3930,3930,3930,3930,262
|
|
20240320,124700,646358790,3935,3935,3935,3935,211
|
|
20240320,124600,645528505,3935,3935,3935,3935,130
|
|
20240320,124500,645016955,3935,3935,3935,3935,695
|
|
20240320,124400,642282130,3935,3935,3935,3935,26
|
|
20240320,124300,642179820,3935,3935,3935,3935,14
|
|
20240320,124200,642124730,3935,3935,3935,3935,14
|
|
20240320,124100,642069640,3930,3930,3930,3930,0
|
|
20240320,124000,642069640,3930,3930,3930,3930,233
|
|
20240320,123900,641153950,3930,3930,3930,3930,0
|
|
20240320,123800,641153950,3930,3930,3930,3930,247
|
|
20240320,123700,640183240,3930,3940,3940,3930,20
|
|
20240320,123600,640104540,3940,3940,3940,3940,707
|
|
20240320,123500,637318960,3940,3930,3940,3930,574
|
|
20240320,123400,635062110,3930,3930,3930,3930,2
|
|
20240320,123300,635054250,3925,3925,3925,3925,546
|
|
20240320,123200,632911200,3920,3925,3925,3920,1110
|
|
20240320,123100,628554950,3925,3925,3925,3925,1
|
|
20240320,123000,628551025,3925,3925,3925,3925,0
|
|
20240320,122900,628551025,3925,3925,3925,3925,0
|
|
20240320,122800,628551025,3925,3925,3925,3925,0
|
|
20240320,122700,628551025,3925,3925,3925,3925,66
|
|
20240320,122600,628291975,3920,3920,3920,3920,0
|
|
20240320,122500,628291975,3920,3920,3920,3920,6
|
|
20240320,122400,628268455,3925,3925,3925,3925,0
|
|
20240320,122300,628268455,3925,3925,3925,3925,10
|
|
20240320,122200,628229205,3925,3920,3925,3920,137
|
|
20240320,122100,627692160,3925,3925,3925,3925,0
|
|
20240320,122000,627692160,3925,3920,3925,3920,1074
|
|
20240320,121900,623477640,3920,3915,3920,3915,330
|
|
20240320,121800,622184595,3915,3915,3915,3915,2
|
|
20240320,121700,622176765,3915,3915,3915,3915,0
|
|
20240320,121600,622176765,3915,3915,3915,3915,123
|
|
20240320,121500,621695220,3915,3915,3915,3915,52
|
|
20240320,121400,621491640,3915,3915,3915,3915,900
|
|
20240320,121300,617968140,3915,3915,3915,3915,5
|
|
20240320,121200,617948565,3915,3915,3915,3915,1123
|
|
20240320,121100,613552020,3920,3920,3920,3920,3
|
|
20240320,121000,613540260,3925,3925,3925,3925,9
|
|
20240320,120900,613504935,3925,3925,3925,3925,0
|
|
20240320,120800,613504935,3925,3925,3925,3925,434
|
|
20240320,120700,611801485,3920,3925,3925,3920,2696
|
|
20240320,120600,601232835,3925,3925,3925,3925,500
|
|
20240320,120500,599270335,3925,3925,3925,3925,0
|
|
20240320,120400,599270335,3925,3925,3925,3925,0
|
|
20240320,120300,599270335,3925,3940,3940,3925,22
|
|
20240320,120200,599183955,3940,3940,3940,3940,2
|
|
20240320,120100,599176075,3925,3935,3935,3925,504
|
|
20240320,120000,597195350,3945,3940,3945,3940,927
|
|
20240320,115900,593539290,3945,3940,3945,3940,501
|
|
20240320,115800,591562855,3935,3935,3935,3935,50
|
|
20240320,115700,591366105,3930,3930,3930,3930,0
|
|
20240320,115600,591366105,3930,3930,3930,3930,50
|
|
20240320,115500,591169605,3925,3925,3925,3925,1
|
|
20240320,115400,591165680,3925,3930,3930,3925,621
|
|
20240320,115300,588727745,3930,3925,3930,3925,1101
|
|
20240320,115200,584400865,3945,3925,3945,3925,1151
|
|
20240320,115100,579868760,3925,3925,3925,3925,6
|
|
20240320,115000,579845210,3930,3930,3930,3930,500
|
|
20240320,114900,577880210,3930,3930,3930,3930,90
|
|
20240320,114800,577526510,3930,3925,3930,3925,268
|
|
20240320,114700,576473970,3930,3930,3930,3925,49
|
|
20240320,114600,576281590,3930,3930,3930,3930,498
|
|
20240320,114500,574324450,3930,3930,3930,3930,104
|
|
20240320,114400,573915730,3930,3930,3930,3930,1
|
|
20240320,114300,573911800,3925,3930,3930,3925,2660
|
|
20240320,114200,563458060,3930,3935,3935,3930,700
|
|
20240320,114100,560705590,3940,3940,3940,3940,400
|
|
20240320,114000,559129590,3940,3940,3940,3940,0
|
|
20240320,113900,559129590,3940,3930,3940,3930,311
|
|
20240320,113800,557907010,3930,3930,3930,3930,34
|
|
20240320,113700,557773390,3930,3930,3930,3930,85
|
|
20240320,113600,557439340,3930,3930,3930,3930,498
|
|
20240320,113500,555482200,3930,3930,3930,3920,1086
|
|
20240320,113400,551220820,3930,3930,3930,3930,10
|
|
20240320,113300,551181520,3925,3930,3930,3925,1081
|
|
20240320,113200,546937595,3925,3925,3925,3925,112
|
|
20240320,113100,546497995,3930,3930,3940,3925,653
|
|
20240320,113000,543932315,3930,3935,3940,3930,589
|
|
20240320,112900,541617145,3940,3945,3945,3935,963
|
|
20240320,112800,537823860,3945,3955,3955,3945,1336
|
|
20240320,112700,532550945,3955,3950,3955,3950,2595
|
|
20240320,112600,522300690,3950,3940,3955,3940,10747
|
|
20240320,112500,479853755,3940,3945,3950,3935,1884
|
|
20240320,112400,472431635,3950,3950,3950,3945,1988
|
|
20240320,112300,464579160,3950,3930,3950,3930,1915
|
|
20240320,112200,457024385,3930,3930,3940,3930,3235
|
|
20240320,112100,444284625,3930,3930,3930,3930,1153
|
|
20240320,112000,439753335,3930,3930,3930,3930,60
|
|
20240320,111900,439517535,3930,3925,3930,3925,263
|
|
20240320,111800,438485250,3925,3930,3930,3925,510
|
|
20240320,111700,436483405,3935,3930,3935,3930,2
|
|
20240320,111600,436475540,3925,3930,3930,3925,2020
|
|
20240320,111500,428538190,3925,3930,3930,3925,1082
|
|
20240320,111400,424290340,3930,3915,3930,3910,4153
|
|
20240320,111300,408003390,3905,3915,3920,3905,4686
|
|
20240320,111200,389654370,3915,3915,3915,3915,200
|
|
20240320,111100,388871370,3915,3910,3915,3910,503
|
|
20240320,111000,386904630,3910,3910,3910,3910,0
|
|
20240320,110900,386904630,3910,3910,3910,3910,500
|
|
20240320,110800,384949630,3915,3905,3915,3905,3000
|
|
20240320,110700,373212970,3905,3905,3910,3905,7
|
|
20240320,110600,373185625,3905,3905,3905,3905,3
|
|
20240320,110500,373173910,3900,3900,3910,3900,601
|
|
20240320,110400,370829010,3900,3900,3900,3900,392
|
|
20240320,110300,369300210,3900,3900,3900,3900,1046
|
|
20240320,110200,365220810,3910,3900,3910,3900,303
|
|
20240320,110100,364036115,3895,3895,3895,3895,77
|
|
20240320,110000,363736200,3900,3905,3905,3900,237
|
|
20240320,105900,362811640,3905,3915,3915,3905,12
|
|
20240320,105800,362764760,3915,3910,3915,3910,618
|
|
20240320,105700,360345310,3915,3915,3915,3910,13
|
|
20240320,105600,360294420,3910,3910,3910,3905,402
|
|
20240320,105500,358722605,3915,3915,3915,3915,2
|
|
20240320,105400,358714775,3910,3905,3910,3905,586
|
|
20240320,105300,356424970,3910,3910,3910,3910,0
|
|
20240320,105200,356424970,3910,3910,3915,3910,42
|
|
20240320,105100,356260745,3910,3905,3915,3905,445
|
|
20240320,105000,354521005,3910,3905,3910,3905,75
|
|
20240320,104900,354227810,3905,3900,3905,3900,2809
|
|
20240320,104800,343272210,3900,3900,3900,3900,2645
|
|
20240320,104700,332956710,3895,3895,3895,3895,50
|
|
20240320,104600,332761960,3900,3890,3900,3890,304
|
|
20240320,104500,331577370,3890,3895,3895,3890,1228
|
|
20240320,104400,326794315,3895,3895,3895,3895,1014
|
|
20240320,104300,322844785,3890,3890,3895,3890,452
|
|
20240320,104200,321086495,3890,3890,3890,3890,3
|
|
20240320,104100,321074825,3885,3885,3885,3885,6
|
|
20240320,104000,321051515,3885,3885,3885,3885,0
|
|
20240320,103900,321051515,3885,3885,3885,3885,0
|
|
20240320,103800,321051515,3885,3885,3885,3885,180
|
|
20240320,103700,320352215,3885,3895,3895,3885,5
|
|
20240320,103600,320332770,3890,3890,3890,3890,500
|
|
20240320,103500,318387770,3890,3890,3890,3890,553
|
|
20240320,103400,316236600,3890,3890,3890,3890,5125
|
|
20240320,103300,296300350,3890,3885,3890,3880,5129
|
|
20240320,103200,276372140,3885,3885,3890,3885,3182
|
|
20240320,103100,264010060,3885,3885,3890,3885,2154
|
|
20240320,103000,255640460,3890,3885,3890,3885,72
|
|
20240320,102900,255360725,3885,3890,3890,3885,579
|
|
20240320,102800,253108445,3895,3905,3905,3895,69
|
|
20240320,102700,252839440,3905,3895,3920,3880,11003
|
|
20240320,102600,209877370,3895,3880,3895,3880,4687
|
|
20240320,102500,191647145,3880,3885,3885,3880,16
|
|
20240320,102400,191585060,3885,3885,3885,3885,0
|
|
20240320,102300,191585060,3885,3885,3885,3885,146
|
|
20240320,102200,191017850,3880,3875,3880,3875,189
|
|
20240320,102100,190285450,3875,3875,3875,3875,7
|
|
20240320,102000,190258325,3875,3875,3875,3875,129
|
|
20240320,101900,189758450,3865,3865,3865,3865,0
|
|
20240320,101800,189758450,3865,3850,3875,3850,2142
|
|
20240320,101700,181495345,3855,3855,3855,3855,0
|
|
20240320,101600,181495345,3855,3845,3855,3840,731
|
|
20240320,101500,178685890,3855,3855,3855,3855,3070
|
|
20240320,101400,166851040,3855,3855,3855,3855,40
|
|
20240320,101300,166696840,3855,3860,3865,3845,841
|
|
20240320,101200,163458860,3860,3855,3860,3840,1278
|
|
20240320,101100,158533245,3855,3845,3855,3845,230
|
|
20240320,101000,157648195,3845,3845,3845,3845,201
|
|
20240320,100900,156875350,3845,3850,3855,3845,291
|
|
20240320,100800,155754845,3855,3855,3855,3855,0
|
|
20240320,100700,155754845,3855,3855,3855,3855,0
|
|
20240320,100600,155754845,3855,3855,3855,3855,1
|
|
20240320,100500,155750990,3855,3855,3855,3845,106
|
|
20240320,100400,155342925,3850,3850,3850,3850,392
|
|
20240320,100300,153833725,3850,3850,3850,3850,1
|
|
20240320,100200,153829875,3845,3850,3850,3845,1851
|
|
20240320,100100,146712625,3850,3845,3850,3845,581
|
|
20240320,100000,144477775,3845,3850,3850,3845,225
|
|
20240320,095900,143611550,3850,3855,3855,3850,463
|
|
20240320,095800,141828985,3860,3860,3860,3860,3
|
|
20240320,095700,141817405,3860,3850,3860,3850,2002
|
|
20240320,095600,134099695,3840,3840,3840,3840,340
|
|
20240320,095500,132794095,3855,3855,3855,3855,0
|
|
20240320,095400,132794095,3855,3855,3855,3855,0
|
|
20240320,095300,132794095,3855,3850,3855,3835,2125
|
|
20240320,095200,124614645,3850,3840,3855,3835,2010
|
|
20240320,095100,116897255,3855,3850,3855,3850,2
|
|
20240320,095000,116889550,3840,3840,3840,3840,0
|
|
20240320,094900,116889550,3840,3840,3840,3840,0
|
|
20240320,094800,116889550,3840,3840,3840,3840,0
|
|
20240320,094700,116889550,3840,3835,3840,3835,502
|
|
20240320,094600,114962025,3835,3835,3835,3835,848
|
|
20240320,094500,111709945,3840,3835,3840,3835,103
|
|
20240320,094400,111314680,3835,3835,3835,3835,0
|
|
20240320,094300,111314680,3835,3835,3835,3835,282
|
|
20240320,094200,110233210,3835,3840,3840,3835,1451
|
|
20240320,094100,104661945,3840,3840,3840,3840,2018
|
|
20240320,094000,96912825,3845,3845,3845,3845,192
|
|
20240320,093900,96174585,3845,3845,3845,3845,0
|
|
20240320,093800,96174585,3845,3845,3845,3845,418
|
|
20240320,093700,94567375,3860,3865,3865,3860,402
|
|
20240320,093600,93013655,3865,3840,3865,3840,2615
|
|
20240320,093500,82926300,3845,3845,3845,3845,0
|
|
20240320,093400,82926300,3845,3845,3845,3845,0
|
|
20240320,093300,82926300,3845,3845,3845,3845,12
|
|
20240320,093200,82880160,3845,3840,3845,3840,569
|
|
20240320,093100,80693650,3840,3845,3845,3840,459
|
|
20240320,093000,78928800,3845,3845,3845,3845,453
|
|
20240320,092900,77187015,3845,3845,3845,3835,1872
|
|
20240320,092800,69991515,3845,3845,3845,3845,64
|
|
20240320,092700,69745435,3845,3850,3850,3845,85
|
|
20240320,092600,69418290,3855,3850,3855,3850,733
|
|
20240320,092500,66595285,3850,3850,3850,3850,0
|
|
20240320,092400,66595285,3850,3845,3850,3845,434
|
|
20240320,092300,64926235,3845,3845,3845,3845,201
|
|
20240320,092200,64153390,3845,3845,3850,3845,202
|
|
20240320,092100,63376695,3850,3840,3850,3840,327
|
|
20240320,092000,62119930,3845,3845,3845,3840,503
|
|
20240320,091900,60188395,3840,3845,3845,3840,813
|
|
20240320,091800,57065160,3840,3840,3840,3840,0
|
|
20240320,091700,57065160,3840,3845,3845,3840,905
|
|
20240320,091600,53589460,3850,3850,3850,3850,50
|
|
20240320,091500,53396960,3850,3850,3850,3850,130
|
|
20240320,091400,52896460,3850,3850,3850,3850,0
|
|
20240320,091300,52896460,3850,3850,3850,3850,50
|
|
20240320,091200,52703960,3850,3840,3850,3840,253
|
|
20240320,091100,51732430,3850,3850,3850,3850,0
|
|
20240320,091000,51732430,3850,3850,3850,3840,29
|
|
20240320,090900,51621040,3845,3850,3850,3845,1839
|
|
20240320,090800,44541825,3850,3855,3855,3840,23
|
|
20240320,090700,44453185,3855,3830,3855,3830,4
|
|
20240320,090600,44437840,3860,3830,3860,3830,1470
|
|
20240320,090500,38796170,3830,3855,3860,3830,370
|
|
20240320,090400,37369725,3855,3855,3855,3855,30
|
|
20240320,090300,37254075,3860,3845,3860,3845,1223
|
|
20240320,090200,32543860,3845,3845,3845,3845,258
|
|
20240320,090100,31551850,3850,3850,3850,3850,0
|
|
20240320,090000,31551850,3850,3805,3850,3805,8275
|