617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,191300,1696138320,2535,2535,2535,2535,0
|
|
20240328,191200,1696138320,2535,2535,2535,2535,0
|
|
20240328,191100,1696138320,2535,2535,2535,2535,0
|
|
20240328,191000,1696138320,2535,2535,2535,2535,0
|
|
20240328,190900,1696138320,2535,2535,2535,2535,0
|
|
20240328,190800,1696138320,2535,2535,2535,2535,0
|
|
20240328,190700,1696138320,2535,2535,2535,2535,0
|
|
20240328,190600,1696138320,2535,2535,2535,2535,0
|
|
20240328,190500,1696138320,2535,2535,2535,2535,0
|
|
20240328,190400,1696138320,2535,2535,2535,2535,0
|
|
20240328,190300,1696138320,2535,2535,2535,2535,0
|
|
20240328,190200,1696138320,2535,2535,2535,2535,0
|
|
20240328,190100,1696138320,2535,2535,2535,2535,0
|
|
20240328,190000,1696138320,2535,2535,2535,2535,0
|
|
20240328,185900,1696138320,2535,2535,2535,2535,0
|
|
20240328,185800,1696138320,2535,2535,2535,2535,0
|
|
20240328,185700,1696138320,2535,2535,2535,2535,0
|
|
20240328,185600,1696138320,2535,2535,2535,2535,0
|
|
20240328,185500,1696138320,2535,2535,2535,2535,0
|
|
20240328,185400,1696138320,2535,2535,2535,2535,0
|
|
20240328,185300,1696138320,2535,2535,2535,2535,0
|
|
20240328,185200,1696138320,2535,2535,2535,2535,0
|
|
20240328,185100,1696138320,2535,2535,2535,2535,0
|
|
20240328,185000,1696138320,2535,2535,2535,2535,0
|
|
20240328,184900,1696138320,2535,2535,2535,2535,0
|
|
20240328,184800,1696138320,2535,2535,2535,2535,0
|
|
20240328,184700,1696138320,2535,2535,2535,2535,0
|
|
20240328,184600,1696138320,2535,2535,2535,2535,0
|
|
20240328,184500,1696138320,2535,2535,2535,2535,0
|
|
20240328,184400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,184300,1696138320,2535,2535,2535,2535,0
|
|
20240328,184200,1696138320,2535,2535,2535,2535,0
|
|
20240328,184100,1696138320,2535,2535,2535,2535,0
|
|
20240328,184000,1696138320,2535,2535,2535,2535,0
|
|
20240328,183900,1696138320,2535,2535,2535,2535,0
|
|
20240328,183800,1696138320,2535,2535,2535,2535,0
|
|
20240328,183700,1696138320,2535,2535,2535,2535,0
|
|
20240328,183600,1696138320,2535,2535,2535,2535,0
|
|
20240328,183500,1696138320,2535,2535,2535,2535,0
|
|
20240328,183400,1696138320,2535,2535,2535,2535,0
|
|
20240328,183300,1696138320,2535,2535,2535,2535,0
|
|
20240328,183200,1696138320,2535,2535,2535,2535,0
|
|
20240328,183100,1696138320,2535,2535,2535,2535,0
|
|
20240328,183000,1696138320,2535,2535,2535,2535,0
|
|
20240328,182900,1696138320,2535,2535,2535,2535,0
|
|
20240328,182800,1696138320,2535,2535,2535,2535,0
|
|
20240328,182700,1696138320,2535,2535,2535,2535,0
|
|
20240328,182600,1696138320,2535,2535,2535,2535,0
|
|
20240328,182500,1696138320,2535,2535,2535,2535,0
|
|
20240328,182400,1696138320,2535,2535,2535,2535,0
|
|
20240328,182300,1696138320,2535,2535,2535,2535,0
|
|
20240328,182200,1696138320,2535,2535,2535,2535,0
|
|
20240328,182100,1696138320,2535,2535,2535,2535,0
|
|
20240328,182000,1696138320,2535,2535,2535,2535,0
|
|
20240328,181900,1696138320,2535,2535,2535,2535,0
|
|
20240328,181800,1696138320,2535,2535,2535,2535,0
|
|
20240328,181700,1696138320,2535,2535,2535,2535,0
|
|
20240328,181600,1696138320,2535,2535,2535,2535,0
|
|
20240328,181500,1696138320,2535,2535,2535,2535,0
|
|
20240328,181400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,181300,1696138320,2535,2535,2535,2535,0
|
|
20240328,181200,1696138320,2535,2535,2535,2535,0
|
|
20240328,181100,1696138320,2535,2535,2535,2535,0
|
|
20240328,181000,1696138320,2535,2535,2535,2535,0
|
|
20240328,180900,1696138320,2535,2535,2535,2535,0
|
|
20240328,180800,1696138320,2535,2535,2535,2535,0
|
|
20240328,180700,1696138320,2535,2535,2535,2535,0
|
|
20240328,180600,1696138320,2535,2535,2535,2535,0
|
|
20240328,180500,1696138320,2535,2535,2535,2535,0
|
|
20240328,180400,1696138320,2535,2535,2535,2535,0
|
|
20240328,180300,1696138320,2535,2535,2535,2535,0
|
|
20240328,180200,1696138320,2535,2535,2535,2535,0
|
|
20240328,180100,1696138320,2535,2535,2535,2535,0
|
|
20240328,180000,1696138320,2535,2535,2535,2535,0
|
|
20240328,175900,1696138320,2535,2535,2535,2535,0
|
|
20240328,175800,1696138320,2535,2535,2535,2535,0
|
|
20240328,175700,1696138320,2535,2535,2535,2535,0
|
|
20240328,175600,1696138320,2535,2535,2535,2535,0
|
|
20240328,175500,1696138320,2535,2535,2535,2535,0
|
|
20240328,175400,1696138320,2535,2535,2535,2535,0
|
|
20240328,175300,1696138320,2535,2535,2535,2535,0
|
|
20240328,175200,1696138320,2535,2535,2535,2535,0
|
|
20240328,175100,1696138320,2535,2535,2535,2535,0
|
|
20240328,175000,1696138320,2535,2535,2535,2535,0
|
|
20240328,174900,1696138320,2535,2535,2535,2535,0
|
|
20240328,174800,1696138320,2535,2535,2535,2535,0
|
|
20240328,174700,1696138320,2535,2535,2535,2535,0
|
|
20240328,174600,1696138320,2535,2535,2535,2535,0
|
|
20240328,174500,1696138320,2535,2535,2535,2535,0
|
|
20240328,174400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,174300,1696138320,2535,2535,2535,2535,0
|
|
20240328,174200,1696138320,2535,2535,2535,2535,0
|
|
20240328,174100,1696138320,2535,2535,2535,2535,0
|
|
20240328,174000,1696138320,2535,2535,2535,2535,0
|
|
20240328,173900,1696138320,2535,2535,2535,2535,0
|
|
20240328,173800,1696138320,2535,2535,2535,2535,0
|
|
20240328,173700,1696138320,2535,2535,2535,2535,0
|
|
20240328,173600,1696138320,2535,2535,2535,2535,0
|
|
20240328,173500,1696138320,2535,2535,2535,2535,0
|
|
20240328,173400,1696138320,2535,2535,2535,2535,0
|
|
20240328,173300,1696138320,2535,2535,2535,2535,0
|
|
20240328,173200,1696138320,2535,2535,2535,2535,0
|
|
20240328,173100,1696138320,2535,2535,2535,2535,0
|
|
20240328,173000,1696138320,2535,2535,2535,2535,0
|
|
20240328,172900,1696138320,2535,2535,2535,2535,0
|
|
20240328,172800,1696138320,2535,2535,2535,2535,0
|
|
20240328,172700,1696138320,2535,2535,2535,2535,0
|
|
20240328,172600,1696138320,2535,2535,2535,2535,0
|
|
20240328,172500,1696138320,2535,2535,2535,2535,0
|
|
20240328,172400,1696138320,2535,2535,2535,2535,0
|
|
20240328,172300,1696138320,2535,2535,2535,2535,0
|
|
20240328,172200,1696138320,2535,2535,2535,2535,0
|
|
20240328,172100,1696138320,2535,2535,2535,2535,0
|
|
20240328,172000,1696138320,2535,2535,2535,2535,0
|
|
20240328,171900,1696138320,2535,2535,2535,2535,0
|
|
20240328,171800,1696138320,2535,2535,2535,2535,0
|
|
20240328,171700,1696138320,2535,2535,2535,2535,0
|
|
20240328,171600,1696138320,2535,2535,2535,2535,0
|
|
20240328,171500,1696138320,2535,2535,2535,2535,0
|
|
20240328,171400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,171300,1696138320,2535,2535,2535,2535,0
|
|
20240328,171200,1696138320,2535,2535,2535,2535,0
|
|
20240328,171100,1696138320,2535,2535,2535,2535,0
|
|
20240328,171000,1696138320,2535,2535,2535,2535,0
|
|
20240328,170900,1696138320,2535,2535,2535,2535,0
|
|
20240328,170800,1696138320,2535,2535,2535,2535,0
|
|
20240328,170700,1696138320,2535,2535,2535,2535,0
|
|
20240328,170600,1696138320,2535,2535,2535,2535,0
|
|
20240328,170500,1696138320,2535,2535,2535,2535,0
|
|
20240328,170400,1696138320,2535,2535,2535,2535,0
|
|
20240328,170300,1696138320,2535,2535,2535,2535,0
|
|
20240328,170200,1696138320,2535,2535,2535,2535,0
|
|
20240328,170100,1696138320,2535,2535,2535,2535,0
|
|
20240328,170000,1696138320,2535,2535,2535,2535,0
|
|
20240328,165900,1696138320,2535,2535,2535,2535,0
|
|
20240328,165800,1696138320,2535,2535,2535,2535,0
|
|
20240328,165700,1696138320,2535,2535,2535,2535,0
|
|
20240328,165600,1696138320,2535,2535,2535,2535,0
|
|
20240328,165500,1696138320,2535,2535,2535,2535,0
|
|
20240328,165400,1696138320,2535,2535,2535,2535,0
|
|
20240328,165300,1696138320,2535,2535,2535,2535,0
|
|
20240328,165200,1696138320,2535,2535,2535,2535,0
|
|
20240328,165100,1696138320,2535,2535,2535,2535,0
|
|
20240328,165000,1696138320,2535,2535,2535,2535,0
|
|
20240328,164900,1696138320,2535,2535,2535,2535,0
|
|
20240328,164800,1696138320,2535,2535,2535,2535,0
|
|
20240328,164700,1696138320,2535,2535,2535,2535,0
|
|
20240328,164600,1696138320,2535,2535,2535,2535,0
|
|
20240328,164500,1696138320,2535,2535,2535,2535,0
|
|
20240328,164400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,164300,1696138320,2535,2535,2535,2535,0
|
|
20240328,164200,1696138320,2535,2535,2535,2535,0
|
|
20240328,164100,1696138320,2535,2535,2535,2535,0
|
|
20240328,164000,1696138320,2535,2535,2535,2535,0
|
|
20240328,163900,1696138320,2535,2535,2535,2535,0
|
|
20240328,163800,1696138320,2535,2535,2535,2535,0
|
|
20240328,163700,1696138320,2535,2535,2535,2535,0
|
|
20240328,163600,1696138320,2535,2535,2535,2535,0
|
|
20240328,163500,1696138320,2535,2535,2535,2535,0
|
|
20240328,163400,1696138320,2535,2535,2535,2535,0
|
|
20240328,163300,1696138320,2535,2535,2535,2535,0
|
|
20240328,163200,1696138320,2535,2535,2535,2535,0
|
|
20240328,163100,1696138320,2535,2535,2535,2535,0
|
|
20240328,163000,1696138320,2535,2535,2535,2535,0
|
|
20240328,162900,1696138320,2535,2535,2535,2535,0
|
|
20240328,162800,1696138320,2535,2535,2535,2535,0
|
|
20240328,162700,1696138320,2535,2535,2535,2535,0
|
|
20240328,162600,1696138320,2535,2535,2535,2535,0
|
|
20240328,162500,1696138320,2535,2535,2535,2535,0
|
|
20240328,162400,1696138320,2535,2535,2535,2535,0
|
|
20240328,162300,1696138320,2535,2535,2535,2535,0
|
|
20240328,162200,1696138320,2535,2535,2535,2535,0
|
|
20240328,162100,1696138320,2535,2535,2535,2535,0
|
|
20240328,162000,1696138320,2535,2535,2535,2535,0
|
|
20240328,161900,1696138320,2535,2535,2535,2535,0
|
|
20240328,161800,1696138320,2535,2535,2535,2535,0
|
|
20240328,161700,1696138320,2535,2535,2535,2535,0
|
|
20240328,161600,1696138320,2535,2535,2535,2535,0
|
|
20240328,161500,1696138320,2535,2535,2535,2535,0
|
|
20240328,161400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,161300,1696138320,2535,2535,2535,2535,0
|
|
20240328,161200,1696138320,2535,2535,2535,2535,0
|
|
20240328,161100,1696138320,2535,2535,2535,2535,0
|
|
20240328,161000,1696138320,2535,2535,2535,2535,0
|
|
20240328,160900,1696138320,2535,2535,2535,2535,0
|
|
20240328,160800,1696138320,2535,2535,2535,2535,0
|
|
20240328,160700,1696138320,2535,2535,2535,2535,0
|
|
20240328,160600,1696138320,2535,2535,2535,2535,0
|
|
20240328,160500,1696138320,2535,2535,2535,2535,0
|
|
20240328,160400,1696138320,2535,2535,2535,2535,0
|
|
20240328,160300,1696138320,2535,2535,2535,2535,0
|
|
20240328,160200,1696138320,2535,2535,2535,2535,0
|
|
20240328,160100,1696138320,2535,2535,2535,2535,0
|
|
20240328,160000,1696138320,2535,2535,2535,2535,0
|
|
20240328,155900,1696138320,2535,2535,2535,2535,0
|
|
20240328,155800,1696138320,2535,2535,2535,2535,0
|
|
20240328,155700,1696138320,2535,2535,2535,2535,0
|
|
20240328,155600,1696138320,2535,2535,2535,2535,0
|
|
20240328,155500,1696138320,2535,2535,2535,2535,0
|
|
20240328,155400,1696138320,2535,2535,2535,2535,0
|
|
20240328,155300,1696138320,2535,2535,2535,2535,0
|
|
20240328,155200,1696138320,2535,2535,2535,2535,0
|
|
20240328,155100,1696138320,2535,2535,2535,2535,0
|
|
20240328,155000,1696138320,2535,2535,2535,2535,0
|
|
20240328,154900,1696138320,2535,2535,2535,2535,0
|
|
20240328,154800,1696138320,2535,2535,2535,2535,0
|
|
20240328,154700,1696138320,2535,2535,2535,2535,0
|
|
20240328,154600,1696138320,2535,2535,2535,2535,0
|
|
20240328,154500,1696138320,2535,2535,2535,2535,0
|
|
20240328,154400,1696138320,2535,2535,2535,2535,4970
|
|
20240328,154300,1696138320,2535,2535,2535,2535,0
|
|
20240328,154200,1696138320,2535,2535,2535,2535,0
|
|
20240328,154100,1696138320,2535,2535,2535,2535,0
|
|
20240328,154000,1696138320,2535,2535,2535,2535,0
|
|
20240328,153900,1696138320,2535,2535,2535,2535,0
|
|
20240328,153800,1696138320,2535,2535,2535,2535,0
|
|
20240328,153700,1696138320,2535,2535,2535,2535,0
|
|
20240328,153600,1696138320,2535,2535,2535,2535,0
|
|
20240328,153500,1696138320,2535,2535,2535,2535,0
|
|
20240328,153400,1696138320,2535,2535,2535,2535,0
|
|
20240328,153300,1696138320,2535,2535,2535,2535,0
|
|
20240328,153200,1696138320,2535,2535,2535,2535,0
|
|
20240328,153100,1696138320,2535,2535,2535,2535,0
|
|
20240328,153000,1696138320,2535,2535,2535,2535,4970
|
|
20240328,152900,1683539370,2530,2530,2530,2530,0
|
|
20240328,152800,1683539370,2530,2530,2530,2530,0
|
|
20240328,152700,1683539370,2530,2530,2530,2530,0
|
|
20240328,152600,1683539370,2530,2530,2530,2530,0
|
|
20240328,152500,1683539370,2530,2530,2530,2530,0
|
|
20240328,152400,1683539370,2530,2530,2530,2530,0
|
|
20240328,152300,1683539370,2530,2530,2530,2530,0
|
|
20240328,152200,1683539370,2530,2530,2530,2530,0
|
|
20240328,152100,1683539370,2530,2530,2530,2530,0
|
|
20240328,152000,1683539370,2530,2530,2530,2530,0
|
|
20240328,151900,1683539370,2530,2535,2545,2530,2919
|
|
20240328,151800,1676148360,2535,2535,2535,2530,2423
|
|
20240328,151700,1670014545,2540,2535,2540,2530,620
|
|
20240328,151600,1668442345,2535,2535,2535,2535,1100
|
|
20240328,151500,1665653845,2535,2535,2535,2535,14
|
|
20240328,151400,1665618355,2535,2535,2535,2535,0
|
|
20240328,151300,1665618355,2535,2540,2540,2535,331
|
|
20240328,151200,1664778165,2540,2535,2540,2535,772
|
|
20240328,151100,1662817885,2540,2540,2540,2540,230
|
|
20240328,151000,1662233685,2540,2535,2540,2535,101
|
|
20240328,150900,1661977150,2540,2540,2540,2540,3
|
|
20240328,150800,1661969530,2545,2540,2545,2530,17504
|
|
20240328,150700,1617647705,2545,2545,2545,2545,421
|
|
20240328,150600,1616576260,2545,2545,2545,2545,439
|
|
20240328,150500,1615459005,2545,2545,2545,2545,124
|
|
20240328,150400,1615143425,2545,2545,2545,2545,1591
|
|
20240328,150300,1611094330,2545,2545,2545,2545,39
|
|
20240328,150200,1610995075,2540,2540,2540,2540,3680
|
|
20240328,150100,1601647875,2540,2540,2540,2535,331
|
|
20240328,150000,1600808135,2535,2535,2540,2535,1026
|
|
20240328,145900,1598207175,2535,2535,2540,2535,1268
|
|
20240328,145800,1594992765,2540,2535,2540,2535,161
|
|
20240328,145700,1594584490,2535,2530,2535,2530,241
|
|
20240328,145600,1593974755,2530,2530,2530,2530,2251
|
|
20240328,145500,1588279725,2540,2540,2540,2540,123
|
|
20240328,145400,1587967305,2540,2535,2540,2535,587
|
|
20240328,145300,1586479255,2535,2535,2535,2535,23
|
|
20240328,145200,1586420950,2535,2535,2535,2535,23
|
|
20240328,145100,1586362645,2535,2535,2535,2535,80
|
|
20240328,145000,1586159845,2535,2535,2535,2535,20
|
|
20240328,144900,1586109145,2540,2540,2540,2540,10
|
|
20240328,144800,1586083745,2540,2535,2540,2530,1531
|
|
20240328,144700,1582202805,2530,2530,2530,2530,0
|
|
20240328,144600,1582202805,2530,2535,2535,2530,519
|
|
20240328,144500,1580889515,2535,2535,2535,2535,208
|
|
20240328,144400,1580362235,2535,2535,2535,2535,1473
|
|
20240328,144300,1576628180,2535,2535,2535,2535,213
|
|
20240328,144200,1576088225,2535,2535,2535,2530,195
|
|
20240328,144100,1575594400,2530,2535,2535,2530,1222
|
|
20240328,144000,1572497630,2535,2530,2535,2530,347
|
|
20240328,143900,1571619620,2535,2535,2535,2535,83
|
|
20240328,143800,1571409215,2535,2530,2535,2530,336
|
|
20240328,143700,1570558985,2530,2535,2535,2530,1238
|
|
20240328,143600,1567423110,2530,2535,2535,2530,140
|
|
20240328,143500,1567068410,2535,2535,2535,2535,24
|
|
20240328,143400,1567007570,2530,2535,2535,2530,51
|
|
20240328,143300,1566878535,2530,2530,2540,2530,599
|
|
20240328,143200,1565362320,2540,2540,2540,2540,15
|
|
20240328,143100,1565324220,2535,2540,2540,2530,751
|
|
20240328,143000,1563420680,2535,2535,2535,2535,623
|
|
20240328,142900,1561841375,2535,2535,2535,2535,2400
|
|
20240328,142800,1555757375,2535,2535,2535,2535,0
|
|
20240328,142700,1555757375,2535,2535,2535,2535,70
|
|
20240328,142600,1555579925,2535,2535,2535,2535,20
|
|
20240328,142500,1555529225,2540,2535,2540,2535,7
|
|
20240328,142400,1555511455,2535,2535,2535,2535,103
|
|
20240328,142300,1555250350,2535,2530,2535,2530,8204
|
|
20240328,142200,1534490495,2530,2535,2535,2530,2626
|
|
20240328,142100,1527835850,2530,2535,2535,2530,2910
|
|
20240328,142000,1520461050,2535,2535,2535,2535,800
|
|
20240328,141900,1518433050,2535,2535,2535,2535,520
|
|
20240328,141800,1517114850,2535,2540,2540,2535,1230
|
|
20240328,141700,1513995490,2540,2545,2545,2540,72
|
|
20240328,141600,1513812465,2545,2540,2545,2540,489
|
|
20240328,141500,1512570210,2540,2535,2540,2535,2676
|
|
20240328,141400,1505786045,2535,2535,2535,2535,37
|
|
20240328,141300,1505692250,2535,2540,2540,2535,2871
|
|
20240328,141200,1498409230,2540,2540,2540,2540,3477
|
|
20240328,141100,1489577650,2540,2545,2545,2540,1177
|
|
20240328,141000,1486587970,2550,2550,2550,2550,0
|
|
20240328,140900,1486587970,2550,2540,2550,2540,270
|
|
20240328,140800,1485901870,2540,2540,2540,2540,2080
|
|
20240328,140700,1480618670,2540,2540,2540,2540,190
|
|
20240328,140600,1480136070,2540,2540,2540,2540,256
|
|
20240328,140500,1479485830,2540,2535,2540,2535,624
|
|
20240328,140400,1477900880,2540,2535,2540,2535,176
|
|
20240328,140300,1477454590,2540,2540,2540,2540,1069
|
|
20240328,140200,1474739330,2540,2540,2540,2535,2704
|
|
20240328,140100,1467873645,2540,2535,2540,2535,640
|
|
20240328,140000,1466248295,2535,2540,2550,2535,8083
|
|
20240328,135900,1445743160,2545,2540,2545,2535,16006
|
|
20240328,135800,1405153335,2540,2540,2550,2540,742
|
|
20240328,135700,1403268645,2540,2550,2550,2540,12716
|
|
20240328,135600,1370933040,2550,2550,2550,2550,3814
|
|
20240328,135500,1361207340,2550,2555,2555,2550,3095
|
|
20240328,135400,1353309550,2560,2560,2560,2560,1
|
|
20240328,135300,1353306990,2560,2560,2560,2560,0
|
|
20240328,135200,1353306990,2560,2555,2560,2555,165
|
|
20240328,135100,1352885405,2560,2560,2560,2560,1
|
|
20240328,135000,1352882845,2560,2555,2560,2555,15
|
|
20240328,134900,1352844495,2560,2560,2560,2560,5
|
|
20240328,134800,1352831695,2560,2560,2560,2560,2139
|
|
20240328,134700,1347355855,2560,2560,2560,2560,75
|
|
20240328,134600,1347163855,2560,2560,2560,2560,1226
|
|
20240328,134500,1344025295,2565,2560,2565,2560,189
|
|
20240328,134400,1343541260,2565,2565,2565,2565,0
|
|
20240328,134300,1343541260,2565,2565,2565,2565,6
|
|
20240328,134200,1343525870,2565,2565,2565,2565,501
|
|
20240328,134100,1342240805,2565,2565,2565,2565,6
|
|
20240328,134000,1342225415,2550,2560,2560,2550,15269
|
|
20240328,133900,1303252905,2560,2560,2565,2560,2362
|
|
20240328,133800,1297206155,2560,2560,2560,2560,0
|
|
20240328,133700,1297206155,2560,2570,2570,2560,188
|
|
20240328,133600,1296724865,2570,2570,2570,2570,2
|
|
20240328,133500,1296719725,2560,2560,2560,2560,263
|
|
20240328,133400,1296046445,2560,2560,2560,2560,0
|
|
20240328,133300,1296046445,2560,2560,2560,2560,30
|
|
20240328,133200,1295969645,2560,2560,2560,2560,403
|
|
20240328,133100,1294937965,2560,2565,2570,2560,471
|
|
20240328,133000,1293730430,2570,2570,2570,2570,0
|
|
20240328,132900,1293730430,2570,2560,2570,2560,26
|
|
20240328,132800,1293663860,2560,2560,2560,2560,0
|
|
20240328,132700,1293663860,2560,2560,2560,2560,0
|
|
20240328,132600,1293663860,2560,2560,2560,2560,0
|
|
20240328,132500,1293663860,2560,2570,2570,2560,115
|
|
20240328,132400,1293369010,2570,2565,2570,2560,510
|
|
20240328,132300,1292062945,2565,2565,2565,2565,0
|
|
20240328,132200,1292062945,2565,2565,2565,2565,753
|
|
20240328,132100,1290131500,2565,2565,2565,2565,298
|
|
20240328,132000,1289367130,2565,2565,2565,2565,502
|
|
20240328,131900,1288079500,2565,2565,2565,2565,94
|
|
20240328,131800,1287838390,2565,2570,2570,2565,16
|
|
20240328,131700,1287797300,2570,2570,2570,2570,0
|
|
20240328,131600,1287797300,2570,2570,2570,2570,0
|
|
20240328,131500,1287797300,2570,2570,2570,2570,1
|
|
20240328,131400,1287794730,2570,2555,2570,2555,32
|
|
20240328,131300,1287712940,2555,2560,2570,2555,1468
|
|
20240328,131200,1283957265,2555,2565,2565,2555,5332
|
|
20240328,131100,1270319835,2570,2570,2570,2570,2333
|
|
20240328,131000,1264324025,2570,2565,2570,2565,1030
|
|
20240328,130900,1261681325,2570,2570,2570,2570,855
|
|
20240328,130800,1259483975,2570,2555,2570,2555,1216
|
|
20240328,130700,1256377065,2555,2560,2560,2555,1130
|
|
20240328,130600,1253487190,2560,2560,2560,2560,2474
|
|
20240328,130500,1247153750,2570,2565,2570,2560,214
|
|
20240328,130400,1246604840,2560,2565,2565,2560,3041
|
|
20240328,130300,1238816760,2565,2565,2565,2565,1501
|
|
20240328,130200,1234966695,2570,2570,2570,2570,232
|
|
20240328,130100,1234370455,2575,2575,2575,2575,2
|
|
20240328,130000,1234365305,2570,2570,2570,2570,572
|
|
20240328,125900,1232895265,2570,2570,2570,2570,1
|
|
20240328,125800,1232892695,2565,2565,2565,2565,567
|
|
20240328,125700,1231438340,2565,2565,2565,2565,1300
|
|
20240328,125600,1228103840,2565,2565,2565,2565,392
|
|
20240328,125500,1227098360,2565,2565,2565,2565,30
|
|
20240328,125400,1227021410,2570,2570,2570,2570,385
|
|
20240328,125300,1226031960,2570,2570,2570,2570,0
|
|
20240328,125200,1226031960,2570,2570,2570,2570,0
|
|
20240328,125100,1226031960,2570,2570,2570,2570,11
|
|
20240328,125000,1226003690,2570,2575,2575,2570,31
|
|
20240328,124900,1225923965,2575,2575,2575,2575,11
|
|
20240328,124800,1225895640,2570,2570,2570,2570,1901
|
|
20240328,124700,1221010070,2570,2570,2570,2570,11
|
|
20240328,124600,1220981800,2570,2565,2570,2565,1460
|
|
20240328,124500,1217236800,2570,2570,2570,2570,15
|
|
20240328,124400,1217198250,2570,2570,2570,2565,572
|
|
20240328,124300,1215731060,2565,2565,2565,2565,430
|
|
20240328,124200,1214628110,2560,2565,2565,2560,1093
|
|
20240328,124100,1211826370,2565,2565,2565,2565,0
|
|
20240328,124000,1211826370,2565,2570,2570,2565,719
|
|
20240328,123900,1209982130,2565,2565,2565,2565,1200
|
|
20240328,123800,1206904130,2565,2570,2570,2565,803
|
|
20240328,123700,1204844190,2570,2570,2570,2570,0
|
|
20240328,123600,1204844190,2570,2570,2570,2570,5
|
|
20240328,123500,1204831340,2570,2570,2570,2570,0
|
|
20240328,123400,1204831340,2570,2570,2570,2570,2085
|
|
20240328,123300,1199472890,2570,2570,2570,2570,3344
|
|
20240328,123200,1190878810,2575,2575,2575,2575,11
|
|
20240328,123100,1190850485,2575,2570,2575,2570,3631
|
|
20240328,123000,1181513315,2570,2570,2570,2570,19
|
|
20240328,122900,1181464485,2575,2575,2575,2575,6
|
|
20240328,122800,1181449035,2575,2575,2575,2575,2
|
|
20240328,122700,1181443885,2570,2570,2570,2570,1
|
|
20240328,122600,1181441315,2570,2575,2575,2570,3
|
|
20240328,122500,1181433600,2575,2575,2575,2575,52
|
|
20240328,122400,1181299700,2575,2575,2575,2575,39
|
|
20240328,122300,1181199275,2570,2570,2570,2570,95
|
|
20240328,122200,1180955125,2575,2575,2575,2575,670
|
|
20240328,122100,1179229875,2570,2570,2570,2570,200
|
|
20240328,122000,1178715875,2570,2575,2575,2570,110
|
|
20240328,121900,1178432675,2585,2585,2585,2570,503
|
|
20240328,121800,1177139920,2570,2585,2585,2570,142
|
|
20240328,121700,1176774230,2570,2580,2580,2570,950
|
|
20240328,121600,1174327990,2585,2585,2585,2585,0
|
|
20240328,121500,1174327990,2585,2585,2585,2585,15
|
|
20240328,121400,1174289215,2585,2585,2585,2585,0
|
|
20240328,121300,1174289215,2585,2585,2585,2585,0
|
|
20240328,121200,1174289215,2585,2585,2585,2585,9
|
|
20240328,121100,1174265950,2585,2580,2585,2575,2330
|
|
20240328,121000,1168265120,2580,2580,2580,2580,35
|
|
20240328,120900,1168174820,2575,2580,2580,2575,315
|
|
20240328,120800,1167363620,2580,2580,2580,2575,996
|
|
20240328,120700,1164794440,2580,2580,2580,2580,26
|
|
20240328,120600,1164727360,2575,2575,2575,2575,1
|
|
20240328,120500,1164724785,2580,2580,2580,2580,0
|
|
20240328,120400,1164724785,2580,2580,2580,2580,6
|
|
20240328,120300,1164709305,2575,2580,2580,2575,3836
|
|
20240328,120200,1154830605,2580,2575,2580,2575,69
|
|
20240328,120100,1154652925,2580,2580,2580,2575,622
|
|
20240328,120000,1153051195,2580,2580,2580,2580,0
|
|
20240328,115900,1153051195,2580,2580,2580,2580,13256
|
|
20240328,115800,1118850715,2585,2585,2585,2585,584
|
|
20240328,115700,1117341075,2585,2585,2585,2585,495
|
|
20240328,115600,1116061500,2590,2585,2590,2585,615
|
|
20240328,115500,1114471705,2585,2585,2585,2580,807
|
|
20240328,115400,1112385615,2585,2585,2585,2585,50
|
|
20240328,115300,1112256365,2585,2585,2585,2585,145
|
|
20240328,115200,1111881540,2585,2585,2585,2585,1
|
|
20240328,115100,1111878955,2580,2580,2580,2580,2228
|
|
20240328,115000,1106130715,2580,2585,2585,2580,1201
|
|
20240328,114900,1103030105,2585,2585,2585,2585,58
|
|
20240328,114800,1102880175,2585,2585,2585,2580,809
|
|
20240328,114700,1100791395,2585,2585,2585,2585,10
|
|
20240328,114600,1100765545,2590,2590,2590,2585,152
|
|
20240328,114500,1100372615,2585,2585,2585,2585,500
|
|
20240328,114400,1099080115,2585,2585,2585,2585,77
|
|
20240328,114300,1098881070,2590,2590,2590,2590,100
|
|
20240328,114200,1098622070,2590,2585,2590,2585,185
|
|
20240328,114100,1098143645,2590,2590,2590,2590,0
|
|
20240328,114000,1098143645,2590,2590,2590,2590,174
|
|
20240328,113900,1097692985,2595,2595,2595,2595,0
|
|
20240328,113800,1097692985,2595,2595,2595,2595,586
|
|
20240328,113700,1096172315,2595,2595,2595,2595,2
|
|
20240328,113600,1096167125,2595,2595,2595,2595,8
|
|
20240328,113500,1096146365,2585,2585,2585,2585,0
|
|
20240328,113400,1096146365,2585,2595,2595,2585,910
|
|
20240328,113300,1093791015,2595,2595,2595,2595,81
|
|
20240328,113200,1093580820,2595,2595,2595,2595,79
|
|
20240328,113100,1093375815,2600,2600,2600,2600,580
|
|
20240328,113000,1091867815,2600,2590,2600,2590,20006
|
|
20240328,112900,1039878540,2590,2590,2590,2590,71
|
|
20240328,112800,1039694650,2590,2590,2590,2590,1
|
|
20240328,112700,1039692060,2580,2585,2585,2580,213
|
|
20240328,112600,1039142515,2585,2585,2585,2585,1941
|
|
20240328,112500,1034125030,2585,2585,2585,2585,967
|
|
20240328,112400,1031625335,2585,2585,2585,2585,0
|
|
20240328,112300,1031625335,2585,2590,2590,2585,6
|
|
20240328,112200,1031609800,2590,2590,2590,2590,30
|
|
20240328,112100,1031532100,2590,2590,2590,2590,1535
|
|
20240328,112000,1027556450,2590,2585,2590,2585,400
|
|
20240328,111900,1026522435,2585,2585,2585,2580,2906
|
|
20240328,111800,1019021090,2590,2590,2590,2585,56
|
|
20240328,111700,1018876120,2585,2590,2590,2585,103
|
|
20240328,111600,1018609850,2590,2590,2590,2585,204
|
|
20240328,111500,1018081515,2590,2590,2590,2590,1081
|
|
20240328,111400,1015281725,2585,2590,2590,2585,105
|
|
20240328,111300,1015009800,2580,2580,2585,2580,226
|
|
20240328,111200,1014426635,2575,2575,2575,2575,0
|
|
20240328,111100,1014426635,2575,2580,2580,2575,1964
|
|
20240328,111000,1009359615,2580,2585,2585,2580,100
|
|
20240328,110900,1009101320,2595,2575,2595,2575,1300
|
|
20240328,110800,1005738650,2580,2580,2585,2580,2151
|
|
20240328,110700,1000186475,2585,2585,2585,2585,181
|
|
20240328,110600,999718590,2580,2585,2590,2580,5264
|
|
20240328,110500,986126125,2590,2595,2600,2590,3324
|
|
20240328,110400,977507245,2595,2595,2595,2590,1420
|
|
20240328,110300,973827345,2595,2600,2600,2595,4323
|
|
20240328,110200,962599440,2600,2600,2600,2600,1178
|
|
20240328,110100,959536640,2600,2600,2600,2595,5042
|
|
20240328,110000,946429025,2595,2600,2600,2595,8970
|
|
20240328,105900,923112025,2600,2600,2600,2595,1622
|
|
20240328,105800,918897210,2595,2595,2600,2590,16237
|
|
20240328,105700,876761865,2595,2595,2595,2590,5475
|
|
20240328,105600,862557170,2595,2595,2595,2590,4777
|
|
20240328,105500,850161330,2595,2595,2595,2590,6417
|
|
20240328,105400,833509255,2595,2590,2595,2590,2367
|
|
20240328,105300,827372070,2590,2590,2595,2585,4847
|
|
20240328,105200,814816115,2590,2580,2590,2580,2140
|
|
20240328,105100,809284455,2585,2585,2585,2585,1
|
|
20240328,105000,809281870,2585,2580,2585,2580,622
|
|
20240328,104900,807676850,2580,2580,2580,2580,2877
|
|
20240328,104800,800254190,2585,2585,2585,2585,923
|
|
20240328,104700,797868235,2585,2585,2585,2585,21
|
|
20240328,104600,797813950,2585,2590,2590,2580,1202
|
|
20240328,104500,794708030,2590,2585,2590,2585,885
|
|
20240328,104400,792420225,2585,2580,2585,2580,5474
|
|
20240328,104300,778269995,2580,2580,2580,2580,913
|
|
20240328,104200,775914455,2585,2580,2585,2580,492
|
|
20240328,104100,774643900,2585,2580,2585,2580,6869
|
|
20240328,104000,756918635,2580,2580,2580,2575,2349
|
|
20240328,103900,750858715,2580,2575,2580,2570,7253
|
|
20240328,103800,732167355,2575,2575,2575,2570,3425
|
|
20240328,103700,723351980,2575,2575,2575,2575,824
|
|
20240328,103600,721230180,2575,2570,2575,2570,3896
|
|
20240328,103500,711217455,2570,2565,2570,2565,44
|
|
20240328,103400,711104575,2565,2565,2565,2565,720
|
|
20240328,103300,709257775,2565,2565,2565,2565,257
|
|
20240328,103200,708598570,2570,2570,2570,2565,262
|
|
20240328,103100,707925235,2570,2570,2570,2570,0
|
|
20240328,103000,707925235,2570,2570,2570,2570,42
|
|
20240328,102900,707817295,2570,2570,2570,2570,48
|
|
20240328,102800,707693935,2570,2570,2570,2570,28
|
|
20240328,102700,707621975,2570,2570,2570,2570,1
|
|
20240328,102600,707619405,2555,2555,2555,2555,0
|
|
20240328,102500,707619405,2555,2560,2560,2555,2060
|
|
20240328,102400,702351105,2570,2555,2570,2555,603
|
|
20240328,102300,700810395,2555,2555,2555,2555,239
|
|
20240328,102200,700199750,2555,2560,2560,2555,3611
|
|
20240328,102100,690960600,2570,2565,2570,2560,3281
|
|
20240328,102000,682559085,2565,2560,2565,2560,2274
|
|
20240328,101900,676728260,2560,2560,2560,2560,703
|
|
20240328,101800,674928580,2560,2560,2560,2555,1550
|
|
20240328,101700,670965580,2555,2565,2565,2555,8529
|
|
20240328,101600,649135895,2560,2565,2565,2560,1080
|
|
20240328,101500,646365845,2565,2565,2565,2565,0
|
|
20240328,101400,646365845,2565,2560,2565,2560,1571
|
|
20240328,101300,642340895,2565,2565,2565,2565,1477
|
|
20240328,101200,638552390,2565,2565,2570,2565,807
|
|
20240328,101100,636482285,2570,2570,2570,2565,718
|
|
20240328,101000,634637525,2570,2565,2570,2565,193
|
|
20240328,100900,634141955,2565,2570,2570,2565,1682
|
|
20240328,100800,629822720,2570,2570,2575,2570,1298
|
|
20240328,100700,626486835,2575,2575,2575,2575,600
|
|
20240328,100600,624941835,2575,2570,2575,2570,2043
|
|
20240328,100500,619686825,2570,2565,2570,2565,431
|
|
20240328,100400,618579260,2565,2565,2575,2565,3156
|
|
20240328,100300,610484110,2565,2575,2575,2565,254
|
|
20240328,100200,609831390,2575,2565,2575,2565,1279
|
|
20240328,100100,606550695,2565,2570,2575,2565,3086
|
|
20240328,100000,598629620,2565,2570,2570,2565,507
|
|
20240328,095900,597326640,2570,2570,2570,2565,1011
|
|
20240328,095800,594728420,2565,2565,2565,2565,984
|
|
20240328,095700,592204460,2565,2570,2570,2565,156
|
|
20240328,095600,591803995,2575,2570,2575,2570,54
|
|
20240328,095500,591665195,2570,2570,2575,2565,632
|
|
20240328,095400,590040610,2575,2570,2575,2570,201
|
|
20240328,095300,589524035,2570,2570,2575,2570,1607
|
|
20240328,095200,585391545,2575,2575,2575,2570,522
|
|
20240328,095100,584048840,2575,2575,2575,2575,2245
|
|
20240328,095000,578267965,2570,2570,2575,2570,677
|
|
20240328,094900,576527975,2570,2570,2570,2570,317
|
|
20240328,094800,575713285,2570,2575,2575,2570,472
|
|
20240328,094700,574499885,2570,2575,2575,2570,224
|
|
20240328,094600,573923100,2575,2570,2575,2570,336
|
|
20240328,094500,573058560,2580,2580,2580,2580,1250
|
|
20240328,094400,569833560,2580,2570,2580,2570,227
|
|
20240328,094300,569249550,2570,2575,2580,2570,1262
|
|
20240328,094200,566004275,2570,2580,2580,2570,21
|
|
20240328,094100,565950200,2580,2570,2580,2570,62
|
|
20240328,094000,565790360,2570,2575,2575,2570,3918
|
|
20240328,093900,555711970,2575,2570,2575,2570,761
|
|
20240328,093800,553755925,2575,2575,2575,2570,1116
|
|
20240328,093700,550884500,2575,2580,2580,2570,2730
|
|
20240328,093600,543854155,2580,2580,2580,2580,1159
|
|
20240328,093500,540863935,2580,2580,2580,2575,1126
|
|
20240328,093400,537960205,2575,2570,2575,2570,3742
|
|
20240328,093300,528333060,2570,2575,2575,2570,2840
|
|
20240328,093200,521026935,2575,2575,2580,2575,2141
|
|
20240328,093100,515507520,2580,2580,2590,2580,8118
|
|
20240328,093000,494545215,2580,2580,2580,2575,3587
|
|
20240328,092900,485298155,2580,2580,2580,2575,5124
|
|
20240328,092800,472078630,2580,2585,2585,2575,2426
|
|
20240328,092700,465823705,2580,2575,2585,2575,8563
|
|
20240328,092600,443745295,2575,2595,2595,2575,13193
|
|
20240328,092500,409593230,2600,2590,2600,2590,16334
|
|
20240328,092400,367222995,2590,2575,2600,2565,31670
|
|
20240328,092300,285253585,2575,2550,2575,2550,4404
|
|
20240328,092200,273931210,2565,2560,2570,2550,4972
|
|
20240328,092100,261234390,2560,2560,2560,2560,395
|
|
20240328,092000,260223190,2560,2555,2570,2555,4577
|
|
20240328,091900,248509825,2555,2545,2555,2545,446
|
|
20240328,091800,247372795,2545,2550,2555,2545,1313
|
|
20240328,091700,244026590,2550,2565,2565,2540,9545
|
|
20240328,091600,219680675,2565,2555,2590,2550,18486
|
|
20240328,091500,172159915,2555,2555,2555,2555,8
|
|
20240328,091400,172139475,2565,2550,2565,2545,3531
|
|
20240328,091300,163099780,2545,2550,2550,2545,1946
|
|
20240328,091200,158137515,2550,2560,2560,2550,2656
|
|
20240328,091100,151341905,2555,2555,2560,2545,1906
|
|
20240328,091000,146471245,2555,2555,2560,2555,1937
|
|
20240328,090900,141516925,2560,2540,2565,2540,13765
|
|
20240328,090800,106378960,2540,2540,2540,2540,1657
|
|
20240328,090700,102170180,2540,2545,2545,2540,2003
|
|
20240328,090600,97076300,2545,2540,2550,2540,1002
|
|
20240328,090500,94526210,2545,2545,2545,2540,312
|
|
20240328,090400,93732250,2530,2535,2545,2530,5082
|
|
20240328,090300,80809895,2535,2535,2535,2530,3622
|
|
20240328,090200,71634430,2540,2555,2555,2540,7559
|
|
20240328,090100,52379375,2555,2525,2555,2525,15095
|
|
20240328,090000,14077875,2530,2550,2550,2525,5538
|