676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,201200,4180140350,4670,4670,4670,4670,0
|
|
20240311,201100,4180140350,4670,4670,4670,4670,0
|
|
20240311,201000,4180140350,4670,4670,4670,4670,0
|
|
20240311,200900,4180140350,4670,4670,4670,4670,0
|
|
20240311,200800,4180140350,4670,4670,4670,4670,0
|
|
20240311,200700,4180140350,4670,4670,4670,4670,0
|
|
20240311,200600,4180140350,4670,4670,4670,4670,0
|
|
20240311,200500,4180140350,4670,4670,4670,4670,0
|
|
20240311,200400,4180140350,4670,4670,4670,4670,0
|
|
20240311,200300,4180140350,4670,4670,4670,4670,0
|
|
20240311,200200,4180140350,4670,4670,4670,4670,0
|
|
20240311,200100,4180140350,4670,4670,4670,4670,0
|
|
20240311,200000,4180140350,4670,4670,4670,4670,0
|
|
20240311,195900,4180140350,4670,4670,4670,4670,0
|
|
20240311,195800,4180140350,4670,4670,4670,4670,0
|
|
20240311,195700,4180140350,4670,4670,4670,4670,0
|
|
20240311,195600,4180140350,4670,4670,4670,4670,0
|
|
20240311,195500,4180140350,4670,4670,4670,4670,0
|
|
20240311,195400,4180140350,4670,4670,4670,4670,0
|
|
20240311,195300,4180140350,4670,4670,4670,4670,0
|
|
20240311,195200,4180140350,4670,4670,4670,4670,0
|
|
20240311,195100,4180140350,4670,4670,4670,4670,0
|
|
20240311,195000,4180140350,4670,4670,4670,4670,0
|
|
20240311,194900,4180140350,4670,4670,4670,4670,0
|
|
20240311,194800,4180140350,4670,4670,4670,4670,0
|
|
20240311,194700,4180140350,4670,4670,4670,4670,0
|
|
20240311,194600,4180140350,4670,4670,4670,4670,0
|
|
20240311,194500,4180140350,4670,4670,4670,4670,0
|
|
20240311,194400,4180140350,4670,4670,4670,4670,0
|
|
20240311,194300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,194200,4180140350,4670,4670,4670,4670,0
|
|
20240311,194100,4180140350,4670,4670,4670,4670,0
|
|
20240311,194000,4180140350,4670,4670,4670,4670,0
|
|
20240311,193900,4180140350,4670,4670,4670,4670,0
|
|
20240311,193800,4180140350,4670,4670,4670,4670,0
|
|
20240311,193700,4180140350,4670,4670,4670,4670,0
|
|
20240311,193600,4180140350,4670,4670,4670,4670,0
|
|
20240311,193500,4180140350,4670,4670,4670,4670,0
|
|
20240311,193400,4180140350,4670,4670,4670,4670,0
|
|
20240311,193300,4180140350,4670,4670,4670,4670,0
|
|
20240311,193200,4180140350,4670,4670,4670,4670,0
|
|
20240311,193100,4180140350,4670,4670,4670,4670,0
|
|
20240311,193000,4180140350,4670,4670,4670,4670,0
|
|
20240311,192900,4180140350,4670,4670,4670,4670,0
|
|
20240311,192800,4180140350,4670,4670,4670,4670,0
|
|
20240311,192700,4180140350,4670,4670,4670,4670,0
|
|
20240311,192600,4180140350,4670,4670,4670,4670,0
|
|
20240311,192500,4180140350,4670,4670,4670,4670,0
|
|
20240311,192400,4180140350,4670,4670,4670,4670,0
|
|
20240311,192300,4180140350,4670,4670,4670,4670,0
|
|
20240311,192200,4180140350,4670,4670,4670,4670,0
|
|
20240311,192100,4180140350,4670,4670,4670,4670,0
|
|
20240311,192000,4180140350,4670,4670,4670,4670,0
|
|
20240311,191900,4180140350,4670,4670,4670,4670,0
|
|
20240311,191800,4180140350,4670,4670,4670,4670,0
|
|
20240311,191700,4180140350,4670,4670,4670,4670,0
|
|
20240311,191600,4180140350,4670,4670,4670,4670,0
|
|
20240311,191500,4180140350,4670,4670,4670,4670,0
|
|
20240311,191400,4180140350,4670,4670,4670,4670,0
|
|
20240311,191300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,191200,4180140350,4670,4670,4670,4670,0
|
|
20240311,191100,4180140350,4670,4670,4670,4670,0
|
|
20240311,191000,4180140350,4670,4670,4670,4670,0
|
|
20240311,190900,4180140350,4670,4670,4670,4670,0
|
|
20240311,190800,4180140350,4670,4670,4670,4670,0
|
|
20240311,190700,4180140350,4670,4670,4670,4670,0
|
|
20240311,190600,4180140350,4670,4670,4670,4670,0
|
|
20240311,190500,4180140350,4670,4670,4670,4670,0
|
|
20240311,190400,4180140350,4670,4670,4670,4670,0
|
|
20240311,190300,4180140350,4670,4670,4670,4670,0
|
|
20240311,190200,4180140350,4670,4670,4670,4670,0
|
|
20240311,190100,4180140350,4670,4670,4670,4670,0
|
|
20240311,190000,4180140350,4670,4670,4670,4670,0
|
|
20240311,185900,4180140350,4670,4670,4670,4670,0
|
|
20240311,185800,4180140350,4670,4670,4670,4670,0
|
|
20240311,185700,4180140350,4670,4670,4670,4670,0
|
|
20240311,185600,4180140350,4670,4670,4670,4670,0
|
|
20240311,185500,4180140350,4670,4670,4670,4670,0
|
|
20240311,185400,4180140350,4670,4670,4670,4670,0
|
|
20240311,185300,4180140350,4670,4670,4670,4670,0
|
|
20240311,185200,4180140350,4670,4670,4670,4670,0
|
|
20240311,185100,4180140350,4670,4670,4670,4670,0
|
|
20240311,185000,4180140350,4670,4670,4670,4670,0
|
|
20240311,184900,4180140350,4670,4670,4670,4670,0
|
|
20240311,184800,4180140350,4670,4670,4670,4670,0
|
|
20240311,184700,4180140350,4670,4670,4670,4670,0
|
|
20240311,184600,4180140350,4670,4670,4670,4670,0
|
|
20240311,184500,4180140350,4670,4670,4670,4670,0
|
|
20240311,184400,4180140350,4670,4670,4670,4670,0
|
|
20240311,184300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,184200,4180140350,4670,4670,4670,4670,0
|
|
20240311,184100,4180140350,4670,4670,4670,4670,0
|
|
20240311,184000,4180140350,4670,4670,4670,4670,0
|
|
20240311,183900,4180140350,4670,4670,4670,4670,0
|
|
20240311,183800,4180140350,4670,4670,4670,4670,0
|
|
20240311,183700,4180140350,4670,4670,4670,4670,0
|
|
20240311,183600,4180140350,4670,4670,4670,4670,0
|
|
20240311,183500,4180140350,4670,4670,4670,4670,0
|
|
20240311,183400,4180140350,4670,4670,4670,4670,0
|
|
20240311,183300,4180140350,4670,4670,4670,4670,0
|
|
20240311,183200,4180140350,4670,4670,4670,4670,0
|
|
20240311,183100,4180140350,4670,4670,4670,4670,0
|
|
20240311,183000,4180140350,4670,4670,4670,4670,0
|
|
20240311,182900,4180140350,4670,4670,4670,4670,0
|
|
20240311,182800,4180140350,4670,4670,4670,4670,0
|
|
20240311,182700,4180140350,4670,4670,4670,4670,0
|
|
20240311,182600,4180140350,4670,4670,4670,4670,0
|
|
20240311,182500,4180140350,4670,4670,4670,4670,0
|
|
20240311,182400,4180140350,4670,4670,4670,4670,0
|
|
20240311,182300,4180140350,4670,4670,4670,4670,0
|
|
20240311,182200,4180140350,4670,4670,4670,4670,0
|
|
20240311,182100,4180140350,4670,4670,4670,4670,0
|
|
20240311,182000,4180140350,4670,4670,4670,4670,0
|
|
20240311,181900,4180140350,4670,4670,4670,4670,0
|
|
20240311,181800,4180140350,4670,4670,4670,4670,0
|
|
20240311,181700,4180140350,4670,4670,4670,4670,0
|
|
20240311,181600,4180140350,4670,4670,4670,4670,0
|
|
20240311,181500,4180140350,4670,4670,4670,4670,0
|
|
20240311,181400,4180140350,4670,4670,4670,4670,0
|
|
20240311,181300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,181200,4180140350,4670,4670,4670,4670,0
|
|
20240311,181100,4180140350,4670,4670,4670,4670,0
|
|
20240311,181000,4180140350,4670,4670,4670,4670,0
|
|
20240311,180900,4180140350,4670,4670,4670,4670,0
|
|
20240311,180800,4180140350,4670,4670,4670,4670,0
|
|
20240311,180700,4180140350,4670,4670,4670,4670,0
|
|
20240311,180600,4180140350,4670,4670,4670,4670,0
|
|
20240311,180500,4180140350,4670,4670,4670,4670,0
|
|
20240311,180400,4180140350,4670,4670,4670,4670,0
|
|
20240311,180300,4180140350,4670,4670,4670,4670,0
|
|
20240311,180200,4180140350,4670,4670,4670,4670,0
|
|
20240311,180100,4180140350,4670,4670,4670,4670,0
|
|
20240311,180000,4180140350,4670,4670,4670,4670,0
|
|
20240311,175900,4180140350,4670,4670,4670,4670,0
|
|
20240311,175800,4180140350,4670,4670,4670,4670,0
|
|
20240311,175700,4180140350,4670,4670,4670,4670,0
|
|
20240311,175600,4180140350,4670,4670,4670,4670,0
|
|
20240311,175500,4180140350,4670,4670,4670,4670,0
|
|
20240311,175400,4180140350,4670,4670,4670,4670,0
|
|
20240311,175300,4180140350,4670,4670,4670,4670,0
|
|
20240311,175200,4180140350,4670,4670,4670,4670,0
|
|
20240311,175100,4180140350,4670,4670,4670,4670,0
|
|
20240311,175000,4180140350,4670,4670,4670,4670,0
|
|
20240311,174900,4180140350,4670,4670,4670,4670,0
|
|
20240311,174800,4180140350,4670,4670,4670,4670,0
|
|
20240311,174700,4180140350,4670,4670,4670,4670,0
|
|
20240311,174600,4180140350,4670,4670,4670,4670,0
|
|
20240311,174500,4180140350,4670,4670,4670,4670,0
|
|
20240311,174400,4180140350,4670,4670,4670,4670,0
|
|
20240311,174300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,174200,4180140350,4670,4670,4670,4670,0
|
|
20240311,174100,4180140350,4670,4670,4670,4670,0
|
|
20240311,174000,4180140350,4670,4670,4670,4670,0
|
|
20240311,173900,4180140350,4670,4670,4670,4670,0
|
|
20240311,173800,4180140350,4670,4670,4670,4670,0
|
|
20240311,173700,4180140350,4670,4670,4670,4670,0
|
|
20240311,173600,4180140350,4670,4670,4670,4670,0
|
|
20240311,173500,4180140350,4670,4670,4670,4670,0
|
|
20240311,173400,4180140350,4670,4670,4670,4670,0
|
|
20240311,173300,4180140350,4670,4670,4670,4670,0
|
|
20240311,173200,4180140350,4670,4670,4670,4670,0
|
|
20240311,173100,4180140350,4670,4670,4670,4670,0
|
|
20240311,173000,4180140350,4670,4670,4670,4670,0
|
|
20240311,172900,4180140350,4670,4670,4670,4670,0
|
|
20240311,172800,4180140350,4670,4670,4670,4670,0
|
|
20240311,172700,4180140350,4670,4670,4670,4670,0
|
|
20240311,172600,4180140350,4670,4670,4670,4670,0
|
|
20240311,172500,4180140350,4670,4670,4670,4670,0
|
|
20240311,172400,4180140350,4670,4670,4670,4670,0
|
|
20240311,172300,4180140350,4670,4670,4670,4670,0
|
|
20240311,172200,4180140350,4670,4670,4670,4670,0
|
|
20240311,172100,4180140350,4670,4670,4670,4670,0
|
|
20240311,172000,4180140350,4670,4670,4670,4670,0
|
|
20240311,171900,4180140350,4670,4670,4670,4670,0
|
|
20240311,171800,4180140350,4670,4670,4670,4670,0
|
|
20240311,171700,4180140350,4670,4670,4670,4670,0
|
|
20240311,171600,4180140350,4670,4670,4670,4670,0
|
|
20240311,171500,4180140350,4670,4670,4670,4670,0
|
|
20240311,171400,4180140350,4670,4670,4670,4670,0
|
|
20240311,171300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,171200,4180140350,4670,4670,4670,4670,0
|
|
20240311,171100,4180140350,4670,4670,4670,4670,0
|
|
20240311,171000,4180140350,4670,4670,4670,4670,0
|
|
20240311,170900,4180140350,4670,4670,4670,4670,0
|
|
20240311,170800,4180140350,4670,4670,4670,4670,0
|
|
20240311,170700,4180140350,4670,4670,4670,4670,0
|
|
20240311,170600,4180140350,4670,4670,4670,4670,0
|
|
20240311,170500,4180140350,4670,4670,4670,4670,0
|
|
20240311,170400,4180140350,4670,4670,4670,4670,0
|
|
20240311,170300,4180140350,4670,4670,4670,4670,0
|
|
20240311,170200,4180140350,4670,4670,4670,4670,0
|
|
20240311,170100,4180140350,4670,4670,4670,4670,0
|
|
20240311,170000,4180140350,4670,4670,4670,4670,0
|
|
20240311,165900,4180140350,4670,4670,4670,4670,0
|
|
20240311,165800,4180140350,4670,4670,4670,4670,0
|
|
20240311,165700,4180140350,4670,4670,4670,4670,0
|
|
20240311,165600,4180140350,4670,4670,4670,4670,0
|
|
20240311,165500,4180140350,4670,4670,4670,4670,0
|
|
20240311,165400,4180140350,4670,4670,4670,4670,0
|
|
20240311,165300,4180140350,4670,4670,4670,4670,0
|
|
20240311,165200,4180140350,4670,4670,4670,4670,0
|
|
20240311,165100,4180140350,4670,4670,4670,4670,0
|
|
20240311,165000,4180140350,4670,4670,4670,4670,0
|
|
20240311,164900,4180140350,4670,4670,4670,4670,0
|
|
20240311,164800,4180140350,4670,4670,4670,4670,0
|
|
20240311,164700,4180140350,4670,4670,4670,4670,0
|
|
20240311,164600,4180140350,4670,4670,4670,4670,0
|
|
20240311,164500,4180140350,4670,4670,4670,4670,0
|
|
20240311,164400,4180140350,4670,4670,4670,4670,0
|
|
20240311,164300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,164200,4180140350,4670,4670,4670,4670,0
|
|
20240311,164100,4180140350,4670,4670,4670,4670,0
|
|
20240311,164000,4180140350,4670,4670,4670,4670,0
|
|
20240311,163900,4180140350,4670,4670,4670,4670,0
|
|
20240311,163800,4180140350,4670,4670,4670,4670,0
|
|
20240311,163700,4180140350,4670,4670,4670,4670,0
|
|
20240311,163600,4180140350,4670,4670,4670,4670,0
|
|
20240311,163500,4180140350,4670,4670,4670,4670,0
|
|
20240311,163400,4180140350,4670,4670,4670,4670,0
|
|
20240311,163300,4180140350,4670,4670,4670,4670,0
|
|
20240311,163200,4180140350,4670,4670,4670,4670,0
|
|
20240311,163100,4180140350,4670,4670,4670,4670,0
|
|
20240311,163000,4180140350,4670,4670,4670,4670,0
|
|
20240311,162900,4180140350,4670,4670,4670,4670,0
|
|
20240311,162800,4180140350,4670,4670,4670,4670,0
|
|
20240311,162700,4180140350,4670,4670,4670,4670,0
|
|
20240311,162600,4180140350,4670,4670,4670,4670,0
|
|
20240311,162500,4180140350,4670,4670,4670,4670,0
|
|
20240311,162400,4180140350,4670,4670,4670,4670,0
|
|
20240311,162300,4180140350,4670,4670,4670,4670,0
|
|
20240311,162200,4180140350,4670,4670,4670,4670,0
|
|
20240311,162100,4180140350,4670,4670,4670,4670,0
|
|
20240311,162000,4180140350,4670,4670,4670,4670,0
|
|
20240311,161900,4180140350,4670,4670,4670,4670,0
|
|
20240311,161800,4180140350,4670,4670,4670,4670,0
|
|
20240311,161700,4180140350,4670,4670,4670,4670,0
|
|
20240311,161600,4180140350,4670,4670,4670,4670,0
|
|
20240311,161500,4180140350,4670,4670,4670,4670,0
|
|
20240311,161400,4180140350,4670,4670,4670,4670,0
|
|
20240311,161300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,161200,4180140350,4670,4670,4670,4670,0
|
|
20240311,161100,4180140350,4670,4670,4670,4670,0
|
|
20240311,161000,4180140350,4670,4670,4670,4670,0
|
|
20240311,160900,4180140350,4670,4670,4670,4670,0
|
|
20240311,160800,4180140350,4670,4670,4670,4670,0
|
|
20240311,160700,4180140350,4670,4670,4670,4670,0
|
|
20240311,160600,4180140350,4670,4670,4670,4670,0
|
|
20240311,160500,4180140350,4670,4670,4670,4670,0
|
|
20240311,160400,4180140350,4670,4670,4670,4670,0
|
|
20240311,160300,4180140350,4670,4670,4670,4670,0
|
|
20240311,160200,4180140350,4670,4670,4670,4670,0
|
|
20240311,160100,4180140350,4670,4670,4670,4670,0
|
|
20240311,160000,4180140350,4670,4670,4670,4670,0
|
|
20240311,155900,4180140350,4670,4670,4670,4670,0
|
|
20240311,155800,4180140350,4670,4670,4670,4670,0
|
|
20240311,155700,4180140350,4670,4670,4670,4670,0
|
|
20240311,155600,4180140350,4670,4670,4670,4670,0
|
|
20240311,155500,4180140350,4670,4670,4670,4670,0
|
|
20240311,155400,4180140350,4670,4670,4670,4670,0
|
|
20240311,155300,4180140350,4670,4670,4670,4670,0
|
|
20240311,155200,4180140350,4670,4670,4670,4670,0
|
|
20240311,155100,4180140350,4670,4670,4670,4670,0
|
|
20240311,155000,4180140350,4670,4670,4670,4670,0
|
|
20240311,154900,4180140350,4670,4670,4670,4670,0
|
|
20240311,154800,4180140350,4670,4670,4670,4670,0
|
|
20240311,154700,4180140350,4670,4670,4670,4670,0
|
|
20240311,154600,4180140350,4670,4670,4670,4670,0
|
|
20240311,154500,4180140350,4670,4670,4670,4670,0
|
|
20240311,154400,4180140350,4670,4670,4670,4670,0
|
|
20240311,154300,4180140350,4670,4670,4670,4670,1990
|
|
20240311,154200,4180140350,4670,4670,4670,4670,0
|
|
20240311,154100,4180140350,4670,4670,4670,4670,0
|
|
20240311,154000,4180140350,4670,4670,4670,4670,0
|
|
20240311,153900,4180140350,4670,4670,4670,4670,0
|
|
20240311,153800,4180140350,4670,4670,4670,4670,0
|
|
20240311,153700,4180140350,4670,4670,4670,4670,0
|
|
20240311,153600,4180140350,4670,4670,4670,4670,0
|
|
20240311,153500,4180140350,4670,4670,4670,4670,0
|
|
20240311,153400,4180140350,4670,4670,4670,4670,0
|
|
20240311,153300,4180140350,4670,4670,4670,4670,0
|
|
20240311,153200,4180140350,4670,4670,4670,4670,0
|
|
20240311,153100,4180140350,4670,4670,4670,4670,0
|
|
20240311,153000,4180140350,4670,4670,4670,4670,1990
|
|
20240311,152900,4170847050,4670,4670,4670,4670,0
|
|
20240311,152800,4170847050,4670,4670,4670,4670,0
|
|
20240311,152700,4170847050,4670,4670,4670,4670,0
|
|
20240311,152600,4170847050,4670,4670,4670,4670,0
|
|
20240311,152500,4170847050,4670,4670,4670,4670,0
|
|
20240311,152400,4170847050,4670,4670,4670,4670,0
|
|
20240311,152300,4170847050,4670,4670,4670,4670,0
|
|
20240311,152200,4170847050,4670,4670,4670,4670,0
|
|
20240311,152100,4170847050,4670,4670,4670,4670,0
|
|
20240311,152000,4170847050,4670,4670,4670,4670,0
|
|
20240311,151900,4170847050,4670,4660,4670,4645,2879
|
|
20240311,151800,4157446050,4670,4660,4670,4660,645
|
|
20240311,151700,4154437095,4660,4655,4660,4655,363
|
|
20240311,151600,4152745520,4660,4660,4660,4660,0
|
|
20240311,151500,4152745520,4660,4665,4665,4655,224
|
|
20240311,151400,4151700635,4665,4660,4670,4640,8636
|
|
20240311,151300,4111534545,4675,4660,4675,4660,193
|
|
20240311,151200,4110634865,4675,4675,4675,4675,155
|
|
20240311,151100,4109910240,4675,4665,4675,4665,33
|
|
20240311,151000,4109756095,4665,4660,4665,4660,245
|
|
20240311,150900,4108613655,4660,4660,4675,4660,835
|
|
20240311,150800,4104720305,4660,4660,4660,4660,1883
|
|
20240311,150700,4095945525,4665,4670,4670,4665,162
|
|
20240311,150600,4095188995,4670,4670,4670,4670,2
|
|
20240311,150500,4095179655,4670,4665,4670,4660,1163
|
|
20240311,150400,4089757530,4675,4665,4675,4665,10
|
|
20240311,150300,4089710810,4675,4665,4675,4665,6
|
|
20240311,150200,4089682770,4670,4665,4670,4665,706
|
|
20240311,150100,4086388640,4665,4680,4680,4665,439
|
|
20240311,150000,4084339200,4660,4660,4660,4660,0
|
|
20240311,145900,4084339200,4660,4660,4660,4660,0
|
|
20240311,145800,4084339200,4660,4660,4660,4660,156
|
|
20240311,145700,4083612240,4660,4670,4685,4660,316
|
|
20240311,145600,4082136725,4660,4660,4660,4660,135
|
|
20240311,145500,4081507625,4660,4660,4660,4660,438
|
|
20240311,145400,4079466545,4660,4665,4665,4660,1240
|
|
20240311,145300,4073686000,4660,4660,4660,4660,0
|
|
20240311,145200,4073686000,4660,4660,4660,4660,0
|
|
20240311,145100,4073686000,4660,4660,4660,4660,105
|
|
20240311,145000,4073196700,4660,4660,4660,4660,102
|
|
20240311,144900,4072721380,4655,4660,4660,4655,100
|
|
20240311,144800,4072255730,4655,4665,4665,4655,4621
|
|
20240311,144700,4050744830,4665,4665,4665,4655,7615
|
|
20240311,144600,4015273570,4665,4675,4675,4665,1724
|
|
20240311,144500,4007224235,4675,4680,4680,4675,1252
|
|
20240311,144400,4001365095,4685,4685,4685,4685,0
|
|
20240311,144300,4001365095,4685,4685,4685,4685,0
|
|
20240311,144200,4001365095,4685,4680,4685,4680,4
|
|
20240311,144100,4001346370,4675,4675,4680,4675,1376
|
|
20240311,144000,3994913525,4670,4670,4670,4670,16
|
|
20240311,143900,3994838805,4670,4670,4675,4670,203
|
|
20240311,143800,3993890790,4670,4675,4675,4665,96
|
|
20240311,143700,3993442690,4675,4675,4675,4675,0
|
|
20240311,143600,3993442690,4675,4675,4675,4675,1181
|
|
20240311,143500,3987921515,4665,4670,4670,4660,1552
|
|
20240311,143400,3980683895,4670,4675,4675,4670,58
|
|
20240311,143300,3980413030,4675,4675,4675,4665,3271
|
|
20240311,143200,3965139085,4670,4670,4675,4670,661
|
|
20240311,143100,3962049920,4670,4680,4680,4670,1297
|
|
20240311,143000,3955985620,4680,4680,4680,4680,0
|
|
20240311,142900,3955985620,4680,4680,4680,4680,506
|
|
20240311,142800,3953617540,4680,4680,4680,4680,1237
|
|
20240311,142700,3947828380,4680,4690,4690,4680,1396
|
|
20240311,142600,3941295090,4695,4695,4695,4695,58
|
|
20240311,142500,3941022780,4695,4695,4695,4695,50
|
|
20240311,142400,3940788030,4700,4685,4700,4685,455
|
|
20240311,142300,3938654030,4700,4700,4700,4700,0
|
|
20240311,142200,3938654030,4700,4695,4700,4695,220
|
|
20240311,142100,3937620580,4700,4700,4700,4700,0
|
|
20240311,142000,3937620580,4700,4700,4700,4700,1
|
|
20240311,141900,3937615880,4680,4685,4685,4680,1000
|
|
20240311,141800,3932935860,4680,4685,4685,4680,98
|
|
20240311,141700,3932477205,4680,4680,4680,4680,1
|
|
20240311,141600,3932472525,4685,4685,4685,4685,99
|
|
20240311,141500,3932008710,4685,4685,4685,4685,20
|
|
20240311,141400,3931915010,4680,4690,4690,4680,1279
|
|
20240311,141300,3925923330,4690,4690,4690,4690,40
|
|
20240311,141200,3925735730,4685,4685,4685,4685,42
|
|
20240311,141100,3925538960,4685,4705,4705,4685,2363
|
|
20240311,141000,3914445000,4705,4705,4705,4705,1000
|
|
20240311,140900,3909740000,4705,4700,4705,4700,1606
|
|
20240311,140800,3902191495,4705,4705,4705,4705,678
|
|
20240311,140700,3899001505,4705,4705,4705,4705,802
|
|
20240311,140600,3895228095,4710,4710,4710,4710,46
|
|
20240311,140500,3895011435,4710,4710,4710,4710,0
|
|
20240311,140400,3895011435,4710,4710,4710,4710,254
|
|
20240311,140300,3893815095,4705,4705,4705,4705,3
|
|
20240311,140200,3893800980,4705,4705,4705,4705,32
|
|
20240311,140100,3893650420,4705,4700,4705,4700,491
|
|
20240311,140000,3891340415,4705,4690,4705,4690,45
|
|
20240311,135900,3891129115,4695,4695,4695,4695,152
|
|
20240311,135800,3890415475,4695,4700,4710,4695,291
|
|
20240311,135700,3889048205,4700,4700,4705,4700,2835
|
|
20240311,135600,3875723700,4700,4700,4700,4700,22
|
|
20240311,135500,3875620300,4700,4700,4715,4700,2643
|
|
20240311,135400,3863197510,4700,4705,4705,4700,378
|
|
20240311,135300,3861420785,4705,4705,4720,4705,120
|
|
20240311,135200,3860855970,4705,4700,4705,4700,1086
|
|
20240311,135100,3855746855,4700,4710,4710,4700,2823
|
|
20240311,135000,3842478025,4710,4710,4710,4710,4
|
|
20240311,134900,3842459185,4720,4720,4720,4720,0
|
|
20240311,134800,3842459185,4720,4720,4720,4720,0
|
|
20240311,134700,3842459185,4720,4720,4720,4720,0
|
|
20240311,134600,3842459185,4720,4720,4720,4720,0
|
|
20240311,134500,3842459185,4720,4720,4720,4720,325
|
|
20240311,134400,3840925185,4725,4695,4725,4695,25
|
|
20240311,134300,3840807660,4725,4695,4725,4695,139
|
|
20240311,134200,3840154870,4700,4700,4700,4700,2000
|
|
20240311,134100,3830754870,4700,4700,4700,4700,240
|
|
20240311,134000,3829626870,4700,4705,4705,4700,366
|
|
20240311,133900,3827906565,4730,4710,4730,4700,1526
|
|
20240311,133800,3820718855,4710,4710,4710,4710,4
|
|
20240311,133700,3820700015,4710,4710,4710,4710,0
|
|
20240311,133600,3820700015,4710,4710,4710,4710,3
|
|
20240311,133500,3820685885,4710,4730,4730,4710,463
|
|
20240311,133400,3818495915,4730,4730,4730,4730,0
|
|
20240311,133300,3818495915,4730,4730,4730,4730,2
|
|
20240311,133200,3818486455,4730,4705,4730,4700,459
|
|
20240311,133100,3816326865,4720,4715,4720,4715,41
|
|
20240311,133000,3816133545,4715,4710,4730,4710,152
|
|
20240311,132900,3815416585,4710,4710,4710,4710,11
|
|
20240311,132800,3815364775,4710,4705,4710,4705,381
|
|
20240311,132700,3813570565,4705,4720,4720,4705,4040
|
|
20240311,132600,3794561765,4720,4730,4730,4720,40
|
|
20240311,132500,3794372665,4730,4730,4730,4730,10
|
|
20240311,132400,3794325365,4730,4730,4730,4730,43
|
|
20240311,132300,3794121975,4735,4705,4735,4705,557
|
|
20240311,132200,3791501260,4710,4710,4710,4710,100
|
|
20240311,132100,3791030260,4710,4710,4715,4710,187
|
|
20240311,132000,3790149470,4710,4730,4730,4710,5353
|
|
20240311,131900,3764906970,4730,4735,4735,4730,564
|
|
20240311,131800,3762237000,4750,4750,4750,4750,0
|
|
20240311,131700,3762237000,4750,4750,4750,4750,1
|
|
20240311,131600,3762232250,4730,4750,4750,4730,509
|
|
20240311,131500,3759821055,4755,4755,4755,4755,0
|
|
20240311,131400,3759821055,4755,4755,4755,4755,0
|
|
20240311,131300,3759821055,4755,4780,4790,4755,2072
|
|
20240311,131200,3749911455,4785,4780,4790,4760,6333
|
|
20240311,131100,3719607525,4780,4775,4790,4760,5723
|
|
20240311,131000,3692222790,4780,4755,4780,4755,11840
|
|
20240311,130900,3635765715,4755,4715,4755,4715,3554
|
|
20240311,130800,3618887395,4750,4720,4750,4720,4594
|
|
20240311,130700,3597112935,4725,4710,4725,4710,3676
|
|
20240311,130600,3579752845,4700,4700,4700,4700,413
|
|
20240311,130500,3577811745,4700,4710,4710,4700,177
|
|
20240311,130400,3576978245,4715,4700,4715,4700,19
|
|
20240311,130300,3576888930,4705,4705,4705,4705,800
|
|
20240311,130200,3573124930,4705,4710,4710,4705,169
|
|
20240311,130100,3572329090,4705,4710,4710,4705,565
|
|
20240311,130000,3569669940,4710,4710,4710,4710,45
|
|
20240311,125900,3569457990,4705,4705,4705,4705,562
|
|
20240311,125800,3566813780,4700,4720,4720,4695,790
|
|
20240311,125700,3563092145,4700,4700,4700,4700,105
|
|
20240311,125600,3562598645,4695,4705,4705,4695,8255
|
|
20240311,125500,3523822020,4705,4705,4705,4705,0
|
|
20240311,125400,3523822020,4705,4705,4705,4705,110
|
|
20240311,125300,3523304470,4720,4720,4720,4720,87
|
|
20240311,125200,3522893830,4715,4715,4715,4715,17
|
|
20240311,125100,3522813675,4700,4720,4720,4700,3344
|
|
20240311,125000,3507067195,4720,4725,4725,4720,829
|
|
20240311,124900,3503152175,4720,4720,4720,4720,1026
|
|
20240311,124800,3498309455,4720,4720,4720,4720,258
|
|
20240311,124700,3497091695,4720,4705,4720,4705,162
|
|
20240311,124600,3496327070,4715,4715,4715,4715,510
|
|
20240311,124500,3493922420,4705,4705,4705,4700,104
|
|
20240311,124400,3493433485,4720,4705,4720,4705,12
|
|
20240311,124300,3493376890,4730,4700,4730,4700,65
|
|
20240311,124200,3493071095,4700,4705,4705,4700,499
|
|
20240311,124100,3490723310,4705,4705,4705,4705,100
|
|
20240311,124000,3490252810,4695,4695,4695,4695,5
|
|
20240311,123900,3490229335,4695,4720,4730,4695,5271
|
|
20240311,123800,3465436320,4725,4730,4730,4725,110
|
|
20240311,123700,3464916070,4730,4725,4730,4725,806
|
|
20240311,123600,3461103720,4730,4730,4730,4730,139
|
|
20240311,123500,3460446250,4705,4705,4705,4705,0
|
|
20240311,123400,3460446250,4705,4720,4740,4700,6330
|
|
20240311,123300,3430658675,4720,4725,4725,4700,3407
|
|
20240311,123200,3414598310,4705,4725,4725,4705,121
|
|
20240311,123100,3414026605,4725,4705,4725,4705,159
|
|
20240311,123000,3413275690,4705,4705,4705,4705,0
|
|
20240311,122900,3413275690,4705,4700,4705,4700,287
|
|
20240311,122800,3411926355,4700,4700,4700,4700,239
|
|
20240311,122700,3410803055,4700,4700,4700,4700,5
|
|
20240311,122600,3410779555,4700,4700,4700,4695,1580
|
|
20240311,122500,3403360545,4695,4705,4705,4695,744
|
|
20240311,122400,3399864780,4710,4710,4710,4710,0
|
|
20240311,122300,3399864780,4710,4715,4715,4710,136
|
|
20240311,122200,3399223750,4720,4705,4720,4705,422
|
|
20240311,122100,3397238225,4700,4735,4735,4700,5560
|
|
20240311,122000,3371061785,4735,4735,4735,4735,273
|
|
20240311,121900,3369769130,4735,4735,4735,4735,0
|
|
20240311,121800,3369769130,4735,4735,4735,4735,3
|
|
20240311,121700,3369754925,4735,4735,4735,4735,0
|
|
20240311,121600,3369754925,4735,4735,4735,4715,96
|
|
20240311,121500,3369302225,4715,4720,4720,4710,392
|
|
20240311,121400,3367453450,4735,4735,4735,4735,1076
|
|
20240311,121300,3362358590,4735,4735,4735,4735,0
|
|
20240311,121200,3362358590,4735,4735,4735,4735,1
|
|
20240311,121100,3362353855,4710,4735,4735,4710,640
|
|
20240311,121000,3359338405,4705,4715,4715,4705,2466
|
|
20240311,120900,3347721845,4715,4720,4720,4715,2528
|
|
20240311,120800,3335792675,4715,4720,4720,4715,399
|
|
20240311,120700,3333909540,4720,4720,4735,4720,236
|
|
20240311,120600,3332795605,4720,4720,4725,4720,501
|
|
20240311,120500,3330430340,4740,4720,4740,4720,4312
|
|
20240311,120400,3310028250,4720,4720,4720,4715,213
|
|
20240311,120300,3309022895,4725,4725,4725,4725,3
|
|
20240311,120200,3309008720,4710,4710,4710,4710,0
|
|
20240311,120100,3309008720,4710,4725,4725,4710,1258
|
|
20240311,120000,3303077015,4710,4715,4725,4710,1608
|
|
20240311,115900,3295496935,4715,4715,4715,4715,22
|
|
20240311,115800,3295393205,4715,4720,4720,4715,114
|
|
20240311,115700,3294855195,4725,4725,4725,4725,613
|
|
20240311,115600,3291958770,4725,4720,4725,4720,200
|
|
20240311,115500,3291013785,4725,4710,4725,4710,4
|
|
20240311,115400,3290994915,4710,4710,4710,4710,155
|
|
20240311,115300,3290264865,4710,4725,4725,4710,42
|
|
20240311,115200,3290067015,4710,4710,4710,4710,183
|
|
20240311,115100,3289205085,4710,4710,4725,4710,212
|
|
20240311,115000,3288206550,4710,4715,4715,4710,3050
|
|
20240311,114900,3273831455,4715,4735,4735,4715,411
|
|
20240311,114800,3271891740,4740,4715,4740,4715,174
|
|
20240311,114700,3271070035,4715,4715,4715,4715,141
|
|
20240311,114600,3270405220,4715,4715,4715,4715,571
|
|
20240311,114500,3267712955,4730,4730,4730,4730,23
|
|
20240311,114400,3267604165,4735,4715,4735,4710,2509
|
|
20240311,114300,3255779020,4715,4740,4740,4715,3621
|
|
20240311,114200,3238692500,4740,4740,4740,4740,5
|
|
20240311,114100,3238668800,4740,4725,4740,4725,1144
|
|
20240311,114000,3233250975,4725,4740,4745,4705,4912
|
|
20240311,113900,3210048525,4740,4740,4745,4740,1007
|
|
20240311,113800,3205275340,4735,4725,4735,4720,808
|
|
20240311,113700,3201453475,4725,4675,4725,4675,3347
|
|
20240311,113600,3185675130,4680,4705,4705,4670,9783
|
|
20240311,113500,3139770165,4710,4705,4715,4700,3139
|
|
20240311,113400,3125005745,4710,4715,4720,4705,905
|
|
20240311,113300,3120743050,4720,4720,4725,4705,8458
|
|
20240311,113200,3080904250,4720,4735,4745,4720,1227
|
|
20240311,113100,3075110460,4745,4720,4745,4720,2652
|
|
20240311,113000,3062589180,4730,4740,4740,4720,1969
|
|
20240311,112900,3053287710,4735,4750,4750,4730,9433
|
|
20240311,112800,3008590175,4755,4740,4765,4725,7594
|
|
20240311,112700,2972663070,4750,4770,4770,4740,2831
|
|
20240311,112600,2959230235,4770,4765,4770,4755,2413
|
|
20240311,112500,2947734630,4750,4770,4770,4750,4322
|
|
20240311,112400,2927176640,4770,4800,4800,4765,3169
|
|
20240311,112300,2912011975,4765,4750,4800,4720,11093
|
|
20240311,112200,2859339705,4755,4735,4785,4735,4633
|
|
20240311,112100,2837257255,4735,4745,4790,4735,7784
|
|
20240311,112000,2800224455,4740,4790,4800,4720,16105
|
|
20240311,111900,2723717760,4790,4790,4810,4725,35791
|
|
20240311,111800,2552968230,4790,4895,4895,4765,63497
|
|
20240311,111700,2246590140,4900,4855,4915,4840,50047
|
|
20240311,111600,2002146905,4860,4825,4950,4810,150737
|
|
20240311,111500,1265112400,4825,4770,4880,4745,88456
|
|
20240311,111400,839214845,4775,4735,4780,4715,16391
|
|
20240311,111300,761221975,4725,4720,4740,4700,4078
|
|
20240311,111200,741922550,4730,4695,4730,4685,2788
|
|
20240311,111100,728759250,4670,4670,4670,4670,0
|
|
20240311,111000,728759250,4670,4720,4720,4670,306
|
|
20240311,110900,727326440,4725,4725,4725,4725,15
|
|
20240311,110800,727255565,4725,4710,4725,4710,1074
|
|
20240311,110700,722181830,4685,4685,4685,4685,0
|
|
20240311,110600,722181830,4685,4685,4685,4685,207
|
|
20240311,110500,721212035,4685,4685,4685,4685,4
|
|
20240311,110400,721193295,4685,4700,4700,4685,110
|
|
20240311,110300,720677645,4705,4705,4705,4705,1
|
|
20240311,110200,720672940,4710,4710,4710,4710,22
|
|
20240311,110100,720569320,4710,4690,4710,4690,524
|
|
20240311,110000,718101760,4700,4700,4700,4700,0
|
|
20240311,105900,718101760,4700,4700,4700,4700,0
|
|
20240311,105800,718101760,4700,4700,4700,4700,13
|
|
20240311,105700,718040660,4715,4725,4725,4715,153
|
|
20240311,105600,717319245,4730,4695,4730,4695,400
|
|
20240311,105500,715431805,4695,4680,4695,4680,876
|
|
20240311,105400,711319110,4680,4680,4680,4680,3
|
|
20240311,105300,711305070,4680,4675,4680,4675,1181
|
|
20240311,105200,705783195,4675,4675,4675,4675,211
|
|
20240311,105100,704796770,4675,4675,4675,4675,495
|
|
20240311,105000,702482645,4655,4680,4680,4655,3507
|
|
20240311,104900,686124075,4680,4685,4685,4680,1389
|
|
20240311,104800,679622290,4685,4685,4685,4685,1
|
|
20240311,104700,679617605,4690,4690,4690,4690,1059
|
|
20240311,104600,674650895,4695,4695,4695,4695,50
|
|
20240311,104500,674416145,4695,4695,4695,4695,0
|
|
20240311,104400,674416145,4695,4695,4695,4690,221
|
|
20240311,104300,673378570,4695,4700,4700,4695,106
|
|
20240311,104200,672880845,4700,4700,4700,4700,431
|
|
20240311,104100,670855145,4710,4710,4710,4710,0
|
|
20240311,104000,670855145,4710,4710,4710,4710,45
|
|
20240311,103900,670643195,4710,4730,4730,4705,1152
|
|
20240311,103800,665210895,4730,4730,4730,4730,12
|
|
20240311,103700,665154135,4730,4730,4730,4730,0
|
|
20240311,103600,665154135,4730,4730,4730,4730,60
|
|
20240311,103500,664870335,4730,4720,4730,4720,711
|
|
20240311,103400,661507385,4715,4705,4715,4705,865
|
|
20240311,103300,657432490,4695,4695,4695,4695,5
|
|
20240311,103200,657409015,4695,4690,4710,4690,9
|
|
20240311,103100,657366750,4670,4715,4715,4670,2103
|
|
20240311,103000,647505275,4695,4700,4700,4695,628
|
|
20240311,102900,644556675,4695,4695,4695,4695,1403
|
|
20240311,102800,637969590,4695,4700,4700,4695,1711
|
|
20240311,102700,629928860,4705,4705,4705,4700,550
|
|
20240311,102600,627342390,4710,4720,4720,4710,1736
|
|
20240311,102500,619152665,4720,4720,4720,4720,21
|
|
20240311,102400,619053545,4720,4720,4720,4720,13
|
|
20240311,102300,618992185,4720,4730,4735,4720,2264
|
|
20240311,102200,608288700,4730,4730,4735,4730,626
|
|
20240311,102100,605324630,4730,4730,4730,4730,100
|
|
20240311,102000,604851630,4730,4730,4730,4730,993
|
|
20240311,101900,600154740,4730,4730,4730,4725,610
|
|
20240311,101800,597271845,4730,4730,4730,4730,833
|
|
20240311,101700,593331755,4730,4730,4730,4730,791
|
|
20240311,101600,589590325,4730,4735,4735,4730,945
|
|
20240311,101500,585120470,4730,4730,4740,4730,258
|
|
20240311,101400,583897690,4735,4750,4750,4735,3095
|
|
20240311,101300,569230975,4745,4750,4755,4745,4512
|
|
20240311,101200,547799985,4745,4745,4750,4745,2931
|
|
20240311,101100,533892340,4745,4735,4750,4730,4379
|
|
20240311,101000,513117610,4730,4735,4740,4730,2110
|
|
20240311,100900,503124760,4720,4725,4730,4720,2302
|
|
20240311,100800,492242255,4725,4720,4725,4720,1301
|
|
20240311,100700,486095045,4720,4715,4720,4710,1865
|
|
20240311,100600,477306430,4715,4725,4725,4715,1456
|
|
20240311,100500,470440130,4720,4720,4735,4715,13
|
|
20240311,100400,470378785,4710,4735,4735,4710,570
|
|
20240311,100300,467681485,4735,4730,4735,4715,500
|
|
20240311,100200,465318770,4735,4720,4745,4720,5419
|
|
20240311,100100,439657505,4725,4700,4725,4700,7974
|
|
20240311,100000,402054915,4705,4710,4710,4700,816
|
|
20240311,095900,398212880,4705,4700,4705,4700,708
|
|
20240311,095800,394882390,4695,4700,4700,4695,152
|
|
20240311,095700,394168125,4700,4695,4700,4685,608
|
|
20240311,095600,391311500,4695,4675,4705,4675,2255
|
|
20240311,095500,380712475,4675,4680,4695,4675,34
|
|
20240311,095400,380553355,4700,4700,4700,4700,1240
|
|
20240311,095300,374725355,4705,4705,4705,4705,45
|
|
20240311,095200,374513630,4700,4700,4700,4700,1430
|
|
20240311,095100,367792630,4700,4685,4700,4685,6930
|
|
20240311,095000,335243830,4690,4695,4705,4690,1762
|
|
20240311,094900,326963820,4700,4700,4705,4700,3457
|
|
20240311,094800,310714865,4690,4695,4700,4690,791
|
|
20240311,094700,307003710,4665,4720,4720,4650,9475
|
|
20240311,094600,262621980,4720,4700,4720,4700,4604
|
|
20240311,094500,240932600,4700,4690,4705,4690,1692
|
|
20240311,094400,232983910,4700,4690,4705,4685,2652
|
|
20240311,094300,220529450,4700,4690,4700,4685,4021
|
|
20240311,094200,201646110,4685,4670,4690,4670,5301
|
|
20240311,094100,176853145,4670,4625,4675,4625,4899
|
|
20240311,094000,154074230,4620,4620,4620,4615,694
|
|
20240311,093900,150868500,4620,4610,4620,4605,2415
|
|
20240311,093800,139718755,4605,4600,4605,4600,4165
|
|
20240311,093700,120559155,4605,4605,4605,4600,87
|
|
20240311,093600,120158585,4600,4590,4600,4590,2486
|
|
20240311,093500,108733320,4585,4590,4590,4585,683
|
|
20240311,093400,105598460,4580,4580,4580,4580,88
|
|
20240311,093300,105195420,4585,4585,4585,4585,78
|
|
20240311,093200,104837790,4585,4595,4595,4585,130
|
|
20240311,093100,104241300,4580,4555,4600,4555,10371
|
|
20240311,093000,56713010,4550,4550,4550,4550,0
|
|
20240311,092900,56713010,4550,4550,4550,4550,10
|
|
20240311,092800,56667510,4555,4555,4555,4555,0
|
|
20240311,092700,56667510,4555,4560,4560,4555,140
|
|
20240311,092600,56029610,4560,4560,4560,4560,100
|
|
20240311,092500,55573610,4565,4565,4565,4565,0
|
|
20240311,092400,55573610,4565,4565,4565,4565,0
|
|
20240311,092300,55573610,4565,4565,4565,4565,0
|
|
20240311,092200,55573610,4565,4565,4565,4565,0
|
|
20240311,092100,55573610,4565,4555,4565,4555,150
|
|
20240311,092000,54889170,4560,4560,4560,4560,25
|
|
20240311,091900,54775170,4560,4525,4560,4525,58
|
|
20240311,091800,54512685,4525,4565,4565,4525,1453
|
|
20240311,091700,47937160,4530,4565,4565,4530,7
|
|
20240311,091600,47905365,4555,4555,4555,4555,0
|
|
20240311,091500,47905365,4555,4530,4555,4530,51
|
|
20240311,091400,47674310,4530,4575,4580,4530,1816
|
|
20240311,091300,39436215,4580,4580,4580,4580,1006
|
|
20240311,091200,34828735,4580,4580,4580,4580,30
|
|
20240311,091100,34691335,4585,4575,4585,4575,252
|
|
20240311,091000,33536255,4580,4550,4580,4550,521
|
|
20240311,090900,31153610,4520,4545,4545,4520,579
|
|
20240311,090800,28534555,4545,4525,4545,4520,381
|
|
20240311,090700,26812030,4550,4545,4550,4545,51
|
|
20240311,090600,26580230,4520,4520,4520,4520,0
|
|
20240311,090500,26580230,4520,4515,4520,4515,507
|
|
20240311,090400,24288710,4505,4510,4515,4505,1720
|
|
20240311,090300,16537165,4515,4520,4520,4510,1253
|
|
20240311,090200,10875355,4520,4520,4520,4520,16
|
|
20240311,090100,10803035,4520,4530,4530,4520,96
|
|
20240311,090000,10368440,4530,4580,4580,4530,2269
|