591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184800,1625858510,3260,3260,3260,3260,2939
|
|
20240318,184700,1625858510,3260,3260,3260,3260,0
|
|
20240318,184600,1625858510,3260,3260,3260,3260,0
|
|
20240318,184500,1625858510,3260,3260,3260,3260,0
|
|
20240318,184400,1625858510,3260,3260,3260,3260,0
|
|
20240318,184300,1625858510,3260,3260,3260,3260,0
|
|
20240318,184200,1625858510,3260,3260,3260,3260,0
|
|
20240318,184100,1625858510,3260,3260,3260,3260,0
|
|
20240318,184000,1625858510,3260,3260,3260,3260,0
|
|
20240318,183900,1625858510,3260,3260,3260,3260,0
|
|
20240318,183800,1625858510,3260,3260,3260,3260,0
|
|
20240318,183700,1625858510,3260,3260,3260,3260,0
|
|
20240318,183600,1625858510,3260,3260,3260,3260,0
|
|
20240318,183500,1625858510,3260,3260,3260,3260,0
|
|
20240318,183400,1625858510,3260,3260,3260,3260,0
|
|
20240318,183300,1625858510,3260,3260,3260,3260,0
|
|
20240318,183200,1625858510,3260,3260,3260,3260,0
|
|
20240318,183100,1625858510,3260,3260,3260,3260,0
|
|
20240318,183000,1625858510,3260,3260,3260,3260,0
|
|
20240318,182900,1625858510,3260,3260,3260,3260,0
|
|
20240318,182800,1625858510,3260,3260,3260,3260,0
|
|
20240318,182700,1625858510,3260,3260,3260,3260,0
|
|
20240318,182600,1625858510,3260,3260,3260,3260,0
|
|
20240318,182500,1625858510,3260,3260,3260,3260,0
|
|
20240318,182400,1625858510,3260,3260,3260,3260,0
|
|
20240318,182300,1625858510,3260,3260,3260,3260,0
|
|
20240318,182200,1625858510,3260,3260,3260,3260,0
|
|
20240318,182100,1625858510,3260,3260,3260,3260,0
|
|
20240318,182000,1625858510,3260,3260,3260,3260,0
|
|
20240318,181900,1625858510,3260,3260,3260,3260,0
|
|
20240318,181800,1625858510,3260,3260,3260,3260,2939
|
|
20240318,181700,1625858510,3260,3260,3260,3260,0
|
|
20240318,181600,1625858510,3260,3260,3260,3260,0
|
|
20240318,181500,1625858510,3260,3260,3260,3260,0
|
|
20240318,181400,1625858510,3260,3260,3260,3260,0
|
|
20240318,181300,1625858510,3260,3260,3260,3260,0
|
|
20240318,181200,1625858510,3260,3260,3260,3260,0
|
|
20240318,181100,1625858510,3260,3260,3260,3260,0
|
|
20240318,181000,1625858510,3260,3260,3260,3260,0
|
|
20240318,180900,1625858510,3260,3260,3260,3260,0
|
|
20240318,180800,1625858510,3260,3260,3260,3260,0
|
|
20240318,180700,1625858510,3260,3260,3260,3260,0
|
|
20240318,180600,1625858510,3260,3260,3260,3260,0
|
|
20240318,180500,1625858510,3260,3260,3260,3260,0
|
|
20240318,180400,1625858510,3260,3260,3260,3260,0
|
|
20240318,180300,1625858510,3260,3260,3260,3260,0
|
|
20240318,180200,1625858510,3260,3260,3260,3260,0
|
|
20240318,180100,1625858510,3260,3260,3260,3260,0
|
|
20240318,180000,1625858510,3260,3260,3260,3260,0
|
|
20240318,175900,1625858510,3260,3260,3260,3260,0
|
|
20240318,175800,1625858510,3260,3260,3260,3260,0
|
|
20240318,175700,1625858510,3260,3260,3260,3260,0
|
|
20240318,175600,1625858510,3260,3260,3260,3260,0
|
|
20240318,175500,1625858510,3260,3260,3260,3260,0
|
|
20240318,175400,1625858510,3260,3260,3260,3260,0
|
|
20240318,175300,1625858510,3260,3260,3260,3260,0
|
|
20240318,175200,1625858510,3260,3260,3260,3260,0
|
|
20240318,175100,1625858510,3260,3260,3260,3260,0
|
|
20240318,175000,1625858510,3260,3260,3260,3260,0
|
|
20240318,174900,1625858510,3260,3260,3260,3260,0
|
|
20240318,174800,1625858510,3260,3260,3260,3260,2939
|
|
20240318,174700,1625858510,3260,3260,3260,3260,0
|
|
20240318,174600,1625858510,3260,3260,3260,3260,0
|
|
20240318,174500,1625858510,3260,3260,3260,3260,0
|
|
20240318,174400,1625858510,3260,3260,3260,3260,0
|
|
20240318,174300,1625858510,3260,3260,3260,3260,0
|
|
20240318,174200,1625858510,3260,3260,3260,3260,0
|
|
20240318,174100,1625858510,3260,3260,3260,3260,0
|
|
20240318,174000,1625858510,3260,3260,3260,3260,0
|
|
20240318,173900,1625858510,3260,3260,3260,3260,0
|
|
20240318,173800,1625858510,3260,3260,3260,3260,0
|
|
20240318,173700,1625858510,3260,3260,3260,3260,0
|
|
20240318,173600,1625858510,3260,3260,3260,3260,0
|
|
20240318,173500,1625858510,3260,3260,3260,3260,0
|
|
20240318,173400,1625858510,3260,3260,3260,3260,0
|
|
20240318,173300,1625858510,3260,3260,3260,3260,0
|
|
20240318,173200,1625858510,3260,3260,3260,3260,0
|
|
20240318,173100,1625858510,3260,3260,3260,3260,0
|
|
20240318,173000,1625858510,3260,3260,3260,3260,0
|
|
20240318,172900,1625858510,3260,3260,3260,3260,0
|
|
20240318,172800,1625858510,3260,3260,3260,3260,0
|
|
20240318,172700,1625858510,3260,3260,3260,3260,0
|
|
20240318,172600,1625858510,3260,3260,3260,3260,0
|
|
20240318,172500,1625858510,3260,3260,3260,3260,0
|
|
20240318,172400,1625858510,3260,3260,3260,3260,0
|
|
20240318,172300,1625858510,3260,3260,3260,3260,0
|
|
20240318,172200,1625858510,3260,3260,3260,3260,0
|
|
20240318,172100,1625858510,3260,3260,3260,3260,0
|
|
20240318,172000,1625858510,3260,3260,3260,3260,0
|
|
20240318,171900,1625858510,3260,3260,3260,3260,0
|
|
20240318,171800,1625858510,3260,3260,3260,3260,2939
|
|
20240318,171700,1625858510,3260,3260,3260,3260,0
|
|
20240318,171600,1625858510,3260,3260,3260,3260,0
|
|
20240318,171500,1625858510,3260,3260,3260,3260,0
|
|
20240318,171400,1625858510,3260,3260,3260,3260,0
|
|
20240318,171300,1625858510,3260,3260,3260,3260,0
|
|
20240318,171200,1625858510,3260,3260,3260,3260,0
|
|
20240318,171100,1625858510,3260,3260,3260,3260,0
|
|
20240318,171000,1625858510,3260,3260,3260,3260,0
|
|
20240318,170900,1625858510,3260,3260,3260,3260,0
|
|
20240318,170800,1625858510,3260,3260,3260,3260,0
|
|
20240318,170700,1625858510,3260,3260,3260,3260,0
|
|
20240318,170600,1625858510,3260,3260,3260,3260,0
|
|
20240318,170500,1625858510,3260,3260,3260,3260,0
|
|
20240318,170400,1625858510,3260,3260,3260,3260,0
|
|
20240318,170300,1625858510,3260,3260,3260,3260,0
|
|
20240318,170200,1625858510,3260,3260,3260,3260,0
|
|
20240318,170100,1625858510,3260,3260,3260,3260,0
|
|
20240318,170000,1625858510,3260,3260,3260,3260,0
|
|
20240318,165900,1625858510,3260,3260,3260,3260,0
|
|
20240318,165800,1625858510,3260,3260,3260,3260,0
|
|
20240318,165700,1625858510,3260,3260,3260,3260,0
|
|
20240318,165600,1625858510,3260,3260,3260,3260,0
|
|
20240318,165500,1625858510,3260,3260,3260,3260,0
|
|
20240318,165400,1625858510,3260,3260,3260,3260,0
|
|
20240318,165300,1625858510,3260,3260,3260,3260,0
|
|
20240318,165200,1625858510,3260,3260,3260,3260,0
|
|
20240318,165100,1625858510,3260,3260,3260,3260,0
|
|
20240318,165000,1625858510,3260,3260,3260,3260,0
|
|
20240318,164900,1625858510,3260,3260,3260,3260,0
|
|
20240318,164800,1625858510,3260,3260,3260,3260,2939
|
|
20240318,164700,1625858510,3260,3260,3260,3260,0
|
|
20240318,164600,1625858510,3260,3260,3260,3260,0
|
|
20240318,164500,1625858510,3260,3260,3260,3260,0
|
|
20240318,164400,1625858510,3260,3260,3260,3260,0
|
|
20240318,164300,1625858510,3260,3260,3260,3260,0
|
|
20240318,164200,1625858510,3260,3260,3260,3260,0
|
|
20240318,164100,1625858510,3260,3260,3260,3260,0
|
|
20240318,164000,1625858510,3260,3260,3260,3260,0
|
|
20240318,163900,1625858510,3260,3260,3260,3260,0
|
|
20240318,163800,1625858510,3260,3260,3260,3260,0
|
|
20240318,163700,1625858510,3260,3260,3260,3260,0
|
|
20240318,163600,1625858510,3260,3260,3260,3260,0
|
|
20240318,163500,1625858510,3260,3260,3260,3260,0
|
|
20240318,163400,1625858510,3260,3260,3260,3260,0
|
|
20240318,163300,1625858510,3260,3260,3260,3260,0
|
|
20240318,163200,1625858510,3260,3260,3260,3260,0
|
|
20240318,163100,1625858510,3260,3260,3260,3260,0
|
|
20240318,163000,1625858510,3260,3260,3260,3260,0
|
|
20240318,162900,1625858510,3260,3260,3260,3260,0
|
|
20240318,162800,1625858510,3260,3260,3260,3260,0
|
|
20240318,162700,1625858510,3260,3260,3260,3260,0
|
|
20240318,162600,1625858510,3260,3260,3260,3260,0
|
|
20240318,162500,1625858510,3260,3260,3260,3260,0
|
|
20240318,162400,1625858510,3260,3260,3260,3260,0
|
|
20240318,162300,1625858510,3260,3260,3260,3260,0
|
|
20240318,162200,1625858510,3260,3260,3260,3260,0
|
|
20240318,162100,1625858510,3260,3260,3260,3260,0
|
|
20240318,162000,1625858510,3260,3260,3260,3260,0
|
|
20240318,161900,1625858510,3260,3260,3260,3260,0
|
|
20240318,161800,1625858510,3260,3260,3260,3260,2939
|
|
20240318,161700,1625858510,3260,3260,3260,3260,0
|
|
20240318,161600,1625858510,3260,3260,3260,3260,0
|
|
20240318,161500,1625858510,3260,3260,3260,3260,0
|
|
20240318,161400,1625858510,3260,3260,3260,3260,0
|
|
20240318,161300,1625858510,3260,3260,3260,3260,0
|
|
20240318,161200,1625858510,3260,3260,3260,3260,0
|
|
20240318,161100,1625858510,3260,3260,3260,3260,0
|
|
20240318,161000,1625858510,3260,3260,3260,3260,0
|
|
20240318,160900,1625858510,3260,3260,3260,3260,0
|
|
20240318,160800,1625858510,3260,3260,3260,3260,0
|
|
20240318,160700,1625858510,3260,3260,3260,3260,0
|
|
20240318,160600,1625858510,3260,3260,3260,3260,0
|
|
20240318,160500,1625858510,3260,3260,3260,3260,0
|
|
20240318,160400,1625858510,3260,3260,3260,3260,0
|
|
20240318,160300,1625858510,3260,3260,3260,3260,0
|
|
20240318,160200,1625858510,3260,3260,3260,3260,0
|
|
20240318,160100,1625858510,3260,3260,3260,3260,0
|
|
20240318,160000,1625858510,3260,3260,3260,3260,0
|
|
20240318,155900,1625858510,3260,3260,3260,3260,0
|
|
20240318,155800,1625858510,3260,3260,3260,3260,0
|
|
20240318,155700,1625858510,3260,3260,3260,3260,0
|
|
20240318,155600,1625858510,3260,3260,3260,3260,0
|
|
20240318,155500,1625858510,3260,3260,3260,3260,0
|
|
20240318,155400,1625858510,3260,3260,3260,3260,0
|
|
20240318,155300,1625858510,3260,3260,3260,3260,0
|
|
20240318,155200,1625858510,3260,3260,3260,3260,0
|
|
20240318,155100,1625858510,3260,3260,3260,3260,0
|
|
20240318,155000,1625858510,3260,3260,3260,3260,0
|
|
20240318,154900,1625858510,3260,3260,3260,3260,0
|
|
20240318,154800,1625858510,3260,3260,3260,3260,2939
|
|
20240318,154700,1625858510,3260,3260,3260,3260,0
|
|
20240318,154600,1625858510,3260,3260,3260,3260,0
|
|
20240318,154500,1625858510,3260,3260,3260,3260,0
|
|
20240318,154400,1625858510,3260,3260,3260,3260,0
|
|
20240318,154300,1625858510,3260,3260,3260,3260,0
|
|
20240318,154200,1625858510,3260,3260,3260,3260,0
|
|
20240318,154100,1625858510,3260,3260,3260,3260,0
|
|
20240318,154000,1625858510,3260,3260,3260,3260,0
|
|
20240318,153900,1625858510,3260,3260,3260,3260,0
|
|
20240318,153800,1625858510,3260,3260,3260,3260,0
|
|
20240318,153700,1625858510,3260,3260,3260,3260,0
|
|
20240318,153600,1625858510,3260,3260,3260,3260,0
|
|
20240318,153500,1625858510,3260,3260,3260,3260,0
|
|
20240318,153400,1625858510,3260,3260,3260,3260,0
|
|
20240318,153300,1625858510,3260,3260,3260,3260,0
|
|
20240318,153200,1625858510,3260,3260,3260,3260,0
|
|
20240318,153100,1625858510,3260,3260,3260,3260,0
|
|
20240318,153000,1625858510,3260,3260,3260,3260,2939
|
|
20240318,152900,1616277370,3260,3260,3260,3260,0
|
|
20240318,152800,1616277370,3260,3260,3260,3260,0
|
|
20240318,152700,1616277370,3260,3260,3260,3260,0
|
|
20240318,152600,1616277370,3260,3260,3260,3260,0
|
|
20240318,152500,1616277370,3260,3260,3260,3260,0
|
|
20240318,152400,1616277370,3260,3260,3260,3260,0
|
|
20240318,152300,1616277370,3260,3260,3260,3260,0
|
|
20240318,152200,1616277370,3260,3260,3260,3260,0
|
|
20240318,152100,1616277370,3260,3260,3260,3260,0
|
|
20240318,152000,1616277370,3260,3260,3260,3260,0
|
|
20240318,151900,1616277370,3260,3260,3260,3255,639
|
|
20240318,151800,1614195030,3255,3255,3255,3255,150
|
|
20240318,151700,1613706780,3250,3255,3255,3250,1900
|
|
20240318,151600,1607527755,3260,3260,3260,3260,704
|
|
20240318,151500,1605232715,3255,3255,3260,3255,1096
|
|
20240318,151400,1601664155,3260,3260,3260,3260,22
|
|
20240318,151300,1601592435,3255,3255,3255,3255,0
|
|
20240318,151200,1601592435,3255,3255,3255,3255,0
|
|
20240318,151100,1601592435,3255,3255,3255,3255,0
|
|
20240318,151000,1601592435,3255,3260,3260,3255,788
|
|
20240318,150900,1599026995,3260,3255,3260,3255,139
|
|
20240318,150800,1598574050,3255,3260,3260,3255,357
|
|
20240318,150700,1597411730,3260,3260,3260,3260,2
|
|
20240318,150600,1597405210,3255,3255,3260,3255,555
|
|
20240318,150500,1595598490,3255,3255,3255,3255,1200
|
|
20240318,150400,1591692490,3255,3260,3260,3255,1040
|
|
20240318,150300,1588307090,3260,3260,3260,3260,200
|
|
20240318,150200,1587655090,3260,3260,3260,3260,677
|
|
20240318,150100,1585448070,3260,3260,3260,3260,2
|
|
20240318,150000,1585441550,3265,3260,3265,3260,875
|
|
20240318,145900,1582588540,3260,3260,3260,3260,757
|
|
20240318,145800,1580120720,3260,3260,3260,3260,1
|
|
20240318,145700,1580117460,3265,3260,3265,3260,923
|
|
20240318,145600,1577108430,3260,3260,3260,3260,10
|
|
20240318,145500,1577075830,3260,3260,3260,3260,1030
|
|
20240318,145400,1573718030,3260,3260,3260,3260,340
|
|
20240318,145300,1572609630,3265,3265,3265,3265,1
|
|
20240318,145200,1572606365,3265,3265,3265,3265,40
|
|
20240318,145100,1572475765,3260,3260,3260,3260,0
|
|
20240318,145000,1572475765,3260,3260,3260,3260,1076
|
|
20240318,144900,1568968005,3260,3260,3260,3260,3
|
|
20240318,144800,1568958225,3260,3260,3260,3260,320
|
|
20240318,144700,1567915025,3260,3265,3265,3260,722
|
|
20240318,144600,1565561285,3260,3260,3260,3260,520
|
|
20240318,144500,1563866085,3260,3260,3260,3260,0
|
|
20240318,144400,1563866085,3260,3265,3265,3260,101
|
|
20240318,144300,1563536325,3265,3265,3265,3265,10
|
|
20240318,144200,1563503675,3265,3265,3265,3265,55
|
|
20240318,144100,1563324100,3265,3265,3265,3265,340
|
|
20240318,144000,1562214000,3265,3265,3265,3265,1
|
|
20240318,143900,1562210735,3265,3265,3265,3265,77
|
|
20240318,143800,1561959330,3265,3265,3265,3265,10
|
|
20240318,143700,1561926680,3260,3260,3260,3260,1
|
|
20240318,143600,1561923420,3265,3265,3265,3250,1040
|
|
20240318,143500,1558530770,3250,3255,3255,3245,439
|
|
20240318,143400,1557105670,3245,3250,3255,3245,1636
|
|
20240318,143300,1551794255,3250,3250,3250,3250,1519
|
|
20240318,143200,1546857505,3250,3255,3255,3250,1680
|
|
20240318,143100,1541397455,3250,3260,3260,3250,1493
|
|
20240318,143000,1536543745,3260,3260,3265,3255,1032
|
|
20240318,142900,1533179710,3260,3255,3260,3250,75
|
|
20240318,142800,1532935890,3255,3255,3255,3255,667
|
|
20240318,142700,1530764805,3260,3260,3260,3260,0
|
|
20240318,142600,1530764805,3260,3260,3260,3260,60
|
|
20240318,142500,1530569205,3265,3265,3265,3265,0
|
|
20240318,142400,1530569205,3265,3260,3265,3260,510
|
|
20240318,142300,1528906555,3260,3260,3260,3260,2
|
|
20240318,142200,1528900035,3255,3250,3260,3250,245
|
|
20240318,142100,1528101395,3255,3250,3255,3245,2945
|
|
20240318,142000,1518531985,3250,3255,3255,3250,110
|
|
20240318,141900,1518174435,3255,3255,3255,3255,13
|
|
20240318,141800,1518132120,3255,3255,3255,3255,2362
|
|
20240318,141700,1510443810,3255,3255,3255,3255,0
|
|
20240318,141600,1510443810,3255,3255,3255,3255,30
|
|
20240318,141500,1510346160,3260,3255,3260,3255,17
|
|
20240318,141400,1510290775,3255,3255,3255,3250,6180
|
|
20240318,141300,1490200615,3255,3260,3260,3255,317
|
|
20240318,141200,1489168280,3260,3260,3260,3260,9
|
|
20240318,141100,1489138940,3260,3260,3260,3260,6
|
|
20240318,141000,1489119380,3260,3260,3260,3260,102
|
|
20240318,140900,1488786860,3265,3255,3265,3255,138
|
|
20240318,140800,1488337660,3255,3255,3255,3255,0
|
|
20240318,140700,1488337660,3255,3265,3265,3255,12660
|
|
20240318,140600,1447098860,3265,3265,3265,3265,60
|
|
20240318,140500,1446902960,3265,3265,3265,3265,740
|
|
20240318,140400,1444486860,3265,3265,3265,3265,0
|
|
20240318,140300,1444486860,3265,3265,3265,3265,490
|
|
20240318,140200,1442887010,3270,3270,3270,3270,207
|
|
20240318,140100,1442210120,3270,3265,3270,3265,587
|
|
20240318,140000,1440293315,3270,3270,3270,3270,29
|
|
20240318,135900,1440198485,3270,3270,3270,3270,0
|
|
20240318,135800,1440198485,3270,3270,3270,3270,226
|
|
20240318,135700,1439459465,3270,3270,3270,3270,54
|
|
20240318,135600,1439282885,3270,3270,3270,3270,0
|
|
20240318,135500,1439282885,3270,3265,3270,3265,550
|
|
20240318,135400,1437485885,3265,3265,3265,3265,0
|
|
20240318,135300,1437485885,3265,3265,3265,3265,0
|
|
20240318,135200,1437485885,3265,3270,3270,3265,5763
|
|
20240318,135100,1418665985,3275,3275,3275,3275,0
|
|
20240318,135000,1418665985,3275,3270,3275,3270,1673
|
|
20240318,134900,1413195250,3275,3275,3275,3275,4
|
|
20240318,134800,1413182150,3275,3275,3275,3275,198
|
|
20240318,134700,1412533700,3275,3275,3275,3275,0
|
|
20240318,134600,1412533700,3275,3275,3275,3275,311
|
|
20240318,134500,1411515175,3275,3275,3275,3275,0
|
|
20240318,134400,1411515175,3275,3275,3275,3275,118
|
|
20240318,134300,1411128725,3275,3275,3275,3275,2100
|
|
20240318,134200,1404251225,3275,3275,3275,3275,0
|
|
20240318,134100,1404251225,3275,3275,3275,3275,0
|
|
20240318,134000,1404251225,3275,3280,3280,3275,365
|
|
20240318,133900,1403055345,3280,3280,3280,3280,30
|
|
20240318,133800,1402956945,3280,3280,3280,3280,300
|
|
20240318,133700,1401972945,3275,3275,3275,3275,1141
|
|
20240318,133600,1398236170,3275,3275,3275,3275,769
|
|
20240318,133500,1395717695,3270,3270,3270,3270,0
|
|
20240318,133400,1395717695,3270,3270,3270,3270,0
|
|
20240318,133300,1395717695,3270,3270,3270,3270,2
|
|
20240318,133200,1395711155,3270,3270,3270,3270,644
|
|
20240318,133100,1393605275,3270,3265,3270,3265,406
|
|
20240318,133000,1392277660,3270,3270,3270,3270,0
|
|
20240318,132900,1392277660,3270,3270,3275,3270,2521
|
|
20240318,132800,1384033940,3270,3270,3270,3270,0
|
|
20240318,132700,1384033940,3270,3270,3270,3270,260
|
|
20240318,132600,1383183740,3270,3270,3270,3270,0
|
|
20240318,132500,1383183740,3270,3270,3270,3270,100
|
|
20240318,132400,1382856740,3275,3275,3275,3275,40
|
|
20240318,132300,1382725740,3275,3275,3275,3275,20
|
|
20240318,132200,1382660240,3275,3275,3275,3275,123
|
|
20240318,132100,1382257415,3270,3270,3270,3270,10
|
|
20240318,132000,1382224715,3270,3270,3270,3270,42
|
|
20240318,131900,1382087375,3275,3270,3275,3270,527
|
|
20240318,131800,1380364080,3270,3270,3270,3270,97
|
|
20240318,131700,1380046890,3270,3270,3270,3270,5
|
|
20240318,131600,1380030540,3270,3270,3270,3270,205
|
|
20240318,131500,1379360190,3280,3280,3280,3280,0
|
|
20240318,131400,1379360190,3280,3280,3280,3280,0
|
|
20240318,131300,1379360190,3280,3280,3280,3280,111
|
|
20240318,131200,1378996110,3270,3275,3275,3270,1447
|
|
20240318,131100,1374260920,3275,3275,3275,3275,16
|
|
20240318,131000,1374208520,3280,3280,3280,3280,13
|
|
20240318,130900,1374165880,3275,3275,3275,3275,2518
|
|
20240318,130800,1365919430,3275,3275,3275,3275,155
|
|
20240318,130700,1365411805,3275,3275,3275,3275,5
|
|
20240318,130600,1365395430,3275,3275,3275,3275,15
|
|
20240318,130500,1365346305,3275,3275,3275,3275,0
|
|
20240318,130400,1365346305,3275,3275,3275,3275,50
|
|
20240318,130300,1365182555,3275,3275,3275,3275,0
|
|
20240318,130200,1365182555,3275,3275,3275,3275,0
|
|
20240318,130100,1365182555,3275,3270,3275,3270,213
|
|
20240318,130000,1364485545,3270,3275,3275,3270,1025
|
|
20240318,125900,1361133645,3270,3270,3270,3270,1593
|
|
20240318,125800,1355924535,3270,3270,3270,3270,100
|
|
20240318,125700,1355597535,3270,3270,3270,3270,0
|
|
20240318,125600,1355597535,3270,3270,3270,3270,32
|
|
20240318,125500,1355492895,3270,3270,3275,3270,337
|
|
20240318,125400,1354390900,3275,3275,3275,3275,0
|
|
20240318,125300,1354390900,3275,3275,3275,3265,920
|
|
20240318,125200,1351386320,3270,3270,3270,3270,0
|
|
20240318,125100,1351386320,3270,3275,3275,3270,2303
|
|
20240318,125000,1343855410,3275,3275,3275,3275,280
|
|
20240318,124900,1342938410,3275,3280,3280,3270,117
|
|
20240318,124800,1342555275,3280,3280,3280,3280,3
|
|
20240318,124700,1342545435,3275,3275,3275,3275,111
|
|
20240318,124600,1342181910,3275,3275,3275,3275,716
|
|
20240318,124500,1339837010,3280,3280,3280,3280,15
|
|
20240318,124400,1339787810,3275,3275,3275,3275,0
|
|
20240318,124300,1339787810,3275,3275,3275,3275,1416
|
|
20240318,124200,1335150410,3275,3275,3275,3275,223
|
|
20240318,124100,1334420085,3275,3275,3275,3275,0
|
|
20240318,124000,1334420085,3275,3275,3275,3275,500
|
|
20240318,123900,1332782585,3275,3275,3275,3275,718
|
|
20240318,123800,1330431135,3270,3270,3270,3270,10
|
|
20240318,123700,1330398435,3275,3275,3275,3275,1
|
|
20240318,123600,1330395160,3270,3270,3270,3270,170
|
|
20240318,123500,1329839260,3275,3275,3275,3275,110
|
|
20240318,123400,1329479010,3275,3275,3275,3275,0
|
|
20240318,123300,1329479010,3275,3275,3275,3270,573
|
|
20240318,123200,1327602735,3275,3275,3275,3275,100
|
|
20240318,123100,1327275235,3275,3270,3275,3270,690
|
|
20240318,123000,1325016685,3270,3270,3270,3270,512
|
|
20240318,122900,1323342445,3265,3265,3265,3265,0
|
|
20240318,122800,1323342445,3265,3265,3270,3265,803
|
|
20240318,122700,1320719150,3265,3265,3265,3265,0
|
|
20240318,122600,1320719150,3265,3265,3265,3265,616
|
|
20240318,122500,1318707910,3265,3265,3265,3265,0
|
|
20240318,122400,1318707910,3265,3265,3265,3265,0
|
|
20240318,122300,1318707910,3265,3270,3270,3265,3109
|
|
20240318,122200,1308556535,3270,3270,3270,3270,1
|
|
20240318,122100,1308553265,3265,3265,3265,3265,1
|
|
20240318,122000,1308550000,3265,3270,3270,3265,381
|
|
20240318,121900,1307304135,3270,3270,3270,3270,1560
|
|
20240318,121800,1302202935,3270,3270,3270,3270,12
|
|
20240318,121700,1302163695,3270,3270,3270,3270,0
|
|
20240318,121600,1302163695,3270,3270,3270,3270,1416
|
|
20240318,121500,1297533375,3270,3265,3270,3265,231
|
|
20240318,121400,1296778405,3265,3265,3265,3265,0
|
|
20240318,121300,1296778405,3265,3265,3265,3265,0
|
|
20240318,121200,1296778405,3265,3270,3270,3265,400
|
|
20240318,121100,1295472310,3270,3270,3270,3270,0
|
|
20240318,121000,1295472310,3270,3270,3270,3270,30
|
|
20240318,120900,1295374210,3270,3275,3275,3270,710
|
|
20240318,120800,1293052460,3270,3270,3270,3270,0
|
|
20240318,120700,1293052460,3270,3270,3270,3270,2000
|
|
20240318,120600,1286512460,3270,3270,3270,3270,11
|
|
20240318,120500,1286476490,3270,3270,3270,3270,743
|
|
20240318,120400,1284046880,3270,3270,3270,3270,2
|
|
20240318,120300,1284040340,3270,3270,3270,3270,1350
|
|
20240318,120200,1279625840,3275,3275,3275,3275,1
|
|
20240318,120100,1279622565,3270,3275,3275,3270,2237
|
|
20240318,120000,1272307325,3275,3275,3275,3275,1000
|
|
20240318,115900,1269032325,3275,3275,3275,3275,50
|
|
20240318,115800,1268868575,3270,3270,3270,3270,5
|
|
20240318,115700,1268852225,3270,3275,3275,3270,364
|
|
20240318,115600,1267661915,3275,3270,3275,3270,230
|
|
20240318,115500,1266909665,3275,3270,3275,3270,2
|
|
20240318,115400,1266903120,3270,3270,3270,3270,0
|
|
20240318,115300,1266903120,3270,3270,3270,3270,125
|
|
20240318,115200,1266494370,3275,3275,3275,3275,0
|
|
20240318,115100,1266494370,3275,3275,3275,3275,424
|
|
20240318,115000,1265105770,3270,3270,3270,3270,1
|
|
20240318,114900,1265102500,3275,3275,3275,3275,500
|
|
20240318,114800,1263465000,3275,3265,3275,3265,1401
|
|
20240318,114700,1258884590,3270,3270,3270,3270,20
|
|
20240318,114600,1258819190,3270,3270,3270,3270,319
|
|
20240318,114500,1257776060,3265,3265,3265,3265,0
|
|
20240318,114400,1257776060,3265,3265,3265,3265,316
|
|
20240318,114300,1256744320,3265,3270,3275,3265,210
|
|
20240318,114200,1256058605,3270,3270,3270,3270,503
|
|
20240318,114100,1254413795,3270,3270,3270,3270,1000
|
|
20240318,114000,1251143795,3270,3270,3270,3270,300
|
|
20240318,113900,1250162795,3270,3270,3270,3260,232
|
|
20240318,113800,1249406155,3260,3265,3265,3260,843
|
|
20240318,113700,1246653765,3270,3265,3270,3265,607
|
|
20240318,113600,1244671870,3265,3265,3265,3265,0
|
|
20240318,113500,1244671870,3265,3265,3265,3265,181
|
|
20240318,113400,1244080905,3270,3270,3270,3265,1785
|
|
20240318,113300,1238251815,3270,3270,3270,3270,403
|
|
20240318,113200,1236934005,3265,3270,3270,3265,306
|
|
20240318,113100,1235933390,3270,3270,3270,3270,210
|
|
20240318,113000,1235246690,3270,3270,3270,3270,10
|
|
20240318,112900,1235213990,3265,3270,3270,3265,602
|
|
20240318,112800,1233247960,3270,3270,3270,3270,108
|
|
20240318,112700,1232894800,3270,3265,3270,3265,1100
|
|
20240318,112600,1229302800,3270,3270,3270,3265,29
|
|
20240318,112500,1229208060,3265,3270,3270,3265,43
|
|
20240318,112400,1229067455,3270,3270,3270,3270,66
|
|
20240318,112300,1228851635,3275,3275,3275,3275,10
|
|
20240318,112200,1228818885,3270,3270,3270,3270,526
|
|
20240318,112100,1227098865,3270,3270,3270,3270,278
|
|
20240318,112000,1226189805,3270,3270,3270,3265,644
|
|
20240318,111900,1224084075,3265,3265,3265,3265,50
|
|
20240318,111800,1223920825,3270,3275,3275,3270,1290
|
|
20240318,111700,1219702520,3275,3275,3275,3275,0
|
|
20240318,111600,1219702520,3275,3275,3275,3275,1
|
|
20240318,111500,1219699245,3275,3275,3275,3275,1
|
|
20240318,111400,1219695970,3275,3275,3275,3275,0
|
|
20240318,111300,1219695970,3275,3275,3275,3275,1
|
|
20240318,111200,1219692695,3270,3275,3275,3270,603
|
|
20240318,111100,1217719385,3275,3275,3275,3275,20
|
|
20240318,111000,1217653885,3275,3275,3275,3275,1
|
|
20240318,110900,1217650610,3270,3270,3270,3270,1500
|
|
20240318,110800,1212745610,3275,3275,3275,3275,0
|
|
20240318,110700,1212745610,3275,3275,3275,3275,0
|
|
20240318,110600,1212745610,3275,3275,3275,3275,130
|
|
20240318,110500,1212319860,3275,3275,3275,3275,0
|
|
20240318,110400,1212319860,3275,3275,3275,3275,150
|
|
20240318,110300,1211828610,3275,3275,3275,3275,455
|
|
20240318,110200,1210338485,3275,3275,3275,3275,224
|
|
20240318,110100,1209604885,3275,3275,3275,3275,40
|
|
20240318,110000,1209473885,3280,3275,3280,3275,510
|
|
20240318,105900,1207802085,3275,3275,3275,3275,400
|
|
20240318,105800,1206492085,3280,3280,3280,3280,0
|
|
20240318,105700,1206492085,3280,3280,3280,3280,33
|
|
20240318,105600,1206383845,3280,3280,3280,3270,1014
|
|
20240318,105500,1203067080,3270,3270,3270,3270,1461
|
|
20240318,105400,1198289610,3280,3280,3280,3280,0
|
|
20240318,105300,1198289610,3280,3270,3280,3270,4
|
|
20240318,105200,1198276520,3280,3280,3280,3280,551
|
|
20240318,105100,1196469240,3275,3280,3280,3275,808
|
|
20240318,105000,1193820530,3275,3275,3275,3265,5143
|
|
20240318,104900,1177002585,3280,3275,3280,3275,262
|
|
20240318,104800,1176144530,3275,3275,3275,3275,601
|
|
20240318,104700,1174176255,3275,3275,3275,3270,312
|
|
20240318,104600,1173155060,3275,3270,3275,3270,601
|
|
20240318,104500,1171189785,3275,3275,3275,3275,0
|
|
20240318,104400,1171189785,3275,3275,3275,3270,333
|
|
20240318,104300,1170099220,3275,3280,3280,3275,11
|
|
20240318,104200,1170063190,3280,3280,3280,3280,15
|
|
20240318,104100,1170013990,3280,3280,3280,3280,0
|
|
20240318,104000,1170013990,3280,3280,3280,3275,595
|
|
20240318,103900,1168062540,3280,3280,3280,3280,1
|
|
20240318,103800,1168059260,3275,3275,3275,3275,134
|
|
20240318,103700,1167620410,3275,3275,3280,3275,758
|
|
20240318,103600,1165137935,3275,3270,3275,3270,511
|
|
20240318,103500,1163466860,3270,3280,3280,3265,6938
|
|
20240318,103400,1140791585,3280,3280,3280,3280,36
|
|
20240318,103300,1140673505,3285,3285,3285,3285,162
|
|
20240318,103200,1140141335,3285,3280,3285,3280,876
|
|
20240318,103100,1137264050,3285,3285,3285,3285,5
|
|
20240318,103000,1137247625,3275,3275,3280,3275,826
|
|
20240318,102900,1134541045,3275,3275,3275,3275,2
|
|
20240318,102800,1134534495,3275,3280,3280,3275,520
|
|
20240318,102700,1132828995,3280,3280,3280,3280,2001
|
|
20240318,102600,1126265715,3270,3270,3270,3270,16
|
|
20240318,102500,1126213395,3280,3275,3280,3270,2617
|
|
20240318,102400,1117655485,3280,3280,3280,3280,151
|
|
20240318,102300,1117160205,3280,3280,3280,3280,5
|
|
20240318,102200,1117143805,3280,3280,3280,3280,1015
|
|
20240318,102100,1113814605,3280,3270,3280,3265,605
|
|
20240318,102000,1111837270,3270,3280,3280,3265,636
|
|
20240318,101900,1109756650,3280,3270,3280,3265,400
|
|
20240318,101800,1108450220,3265,3270,3270,3265,293
|
|
20240318,101700,1107493555,3265,3275,3275,3265,1480
|
|
20240318,101600,1102654705,3280,3280,3280,3280,10
|
|
20240318,101500,1102621905,3280,3280,3280,3280,1060
|
|
20240318,101400,1099145105,3280,3270,3280,3270,455
|
|
20240318,101300,1097655205,3270,3270,3270,3270,100
|
|
20240318,101200,1097328205,3270,3270,3270,3270,10
|
|
20240318,101100,1097295505,3275,3275,3275,3275,659
|
|
20240318,101000,1095137280,3275,3270,3275,3265,2433
|
|
20240318,100900,1087173555,3270,3270,3275,3270,379
|
|
20240318,100800,1085933460,3270,3265,3275,3265,2018
|
|
20240318,100700,1079335595,3265,3265,3265,3265,430
|
|
20240318,100600,1077931645,3255,3265,3270,3250,10633
|
|
20240318,100500,1043345885,3260,3275,3275,3260,9550
|
|
20240318,100400,1012194345,3275,3270,3275,3270,1601
|
|
20240318,100300,1006959070,3275,3270,3275,3270,1003
|
|
20240318,100200,1003679185,3275,3270,3275,3265,4477
|
|
20240318,100100,989056090,3265,3275,3275,3265,14700
|
|
20240318,100000,940972070,3280,3285,3285,3280,3156
|
|
20240318,095900,930616745,3285,3285,3285,3285,350
|
|
20240318,095800,929466995,3285,3285,3285,3280,990
|
|
20240318,095700,926215595,3280,3285,3285,3280,530
|
|
20240318,095600,924477050,3285,3285,3285,3285,31
|
|
20240318,095500,924375215,3275,3280,3280,3275,1701
|
|
20240318,095400,918795940,3285,3280,3285,3280,3283
|
|
20240318,095300,908027200,3275,3280,3280,3275,220
|
|
20240318,095200,907306420,3275,3275,3280,3275,1150
|
|
20240318,095100,903538670,3275,3275,3275,3275,0
|
|
20240318,095000,903538670,3275,3280,3285,3275,2669
|
|
20240318,094900,894782980,3280,3280,3280,3280,34
|
|
20240318,094800,894671460,3280,3280,3280,3280,381
|
|
20240318,094700,893421780,3280,3280,3280,3280,1347
|
|
20240318,094600,889003620,3285,3290,3290,3285,215
|
|
20240318,094500,888297265,3290,3285,3290,3285,1444
|
|
20240318,094400,883551750,3285,3285,3285,3285,517
|
|
20240318,094300,881853405,3285,3285,3285,3285,652
|
|
20240318,094200,879711585,3285,3295,3295,3280,4277
|
|
20240318,094100,865670695,3295,3285,3295,3285,8363
|
|
20240318,094000,838119555,3285,3290,3295,3280,1973
|
|
20240318,093900,831636885,3285,3285,3295,3285,3238
|
|
20240318,093800,820999280,3295,3295,3295,3290,11162
|
|
20240318,093700,784265320,3295,3295,3295,3290,1316
|
|
20240318,093600,779930600,3295,3295,3295,3290,2544
|
|
20240318,093500,771553620,3295,3295,3295,3295,563
|
|
20240318,093400,769698535,3295,3295,3295,3290,268
|
|
20240318,093300,768815500,3295,3295,3300,3290,3286
|
|
20240318,093200,757989160,3295,3295,3295,3290,11726
|
|
20240318,093100,719362490,3295,3300,3300,3290,5354
|
|
20240318,093000,701705210,3300,3300,3300,3295,6298
|
|
20240318,092900,680930970,3300,3280,3315,3275,82238
|
|
20240318,092800,410106120,3275,3280,3280,3275,3002
|
|
20240318,092700,400262205,3275,3280,3285,3275,11637
|
|
20240318,092600,362073355,3280,3280,3280,3275,152
|
|
20240318,092500,361574880,3280,3285,3290,3280,16001
|
|
20240318,092400,309023835,3280,3280,3285,3280,8736
|
|
20240318,092300,280369735,3275,3280,3280,3275,8276
|
|
20240318,092200,253254455,3280,3280,3285,3280,520
|
|
20240318,092100,251548075,3280,3280,3280,3275,1155
|
|
20240318,092000,247761775,3280,3275,3280,3275,187
|
|
20240318,091900,247148875,3280,3290,3290,3280,1264
|
|
20240318,091800,243002830,3290,3290,3290,3285,809
|
|
20240318,091700,240342535,3290,3290,3290,3280,965
|
|
20240318,091600,237172695,3290,3275,3290,3275,300
|
|
20240318,091500,236187200,3280,3285,3290,3275,5240
|
|
20240318,091400,218974390,3290,3290,3290,3280,4649
|
|
20240318,091300,203682665,3290,3280,3290,3280,1331
|
|
20240318,091200,199310225,3280,3275,3280,3270,1871
|
|
20240318,091100,193182170,3280,3275,3280,3270,2706
|
|
20240318,091000,184328580,3275,3290,3295,3275,4111
|
|
20240318,090900,170846050,3295,3280,3295,3280,5502
|
|
20240318,090800,152752730,3285,3265,3285,3265,7151
|
|
20240318,090700,129302060,3260,3260,3265,3255,3325
|
|
20240318,090600,118473600,3255,3275,3280,3250,5563
|
|
20240318,090500,100338575,3280,3280,3280,3275,274
|
|
20240318,090400,99439940,3285,3275,3300,3275,13064
|
|
20240318,090300,56582760,3270,3280,3280,3270,3210
|
|
20240318,090200,46071180,3275,3280,3280,3270,1470
|
|
20240318,090100,41253980,3280,3285,3295,3280,5519
|
|
20240318,090000,23111180,3285,3245,3285,3245,6994
|