577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183400,900533270,2230,2230,2230,2230,5818
|
|
20240311,183300,900533270,2230,2230,2230,2230,0
|
|
20240311,183200,900533270,2230,2230,2230,2230,0
|
|
20240311,183100,900533270,2230,2230,2230,2230,0
|
|
20240311,183000,900533270,2230,2230,2230,2230,0
|
|
20240311,182900,900533270,2230,2230,2230,2230,0
|
|
20240311,182800,900533270,2230,2230,2230,2230,0
|
|
20240311,182700,900533270,2230,2230,2230,2230,0
|
|
20240311,182600,900533270,2230,2230,2230,2230,0
|
|
20240311,182500,900533270,2230,2230,2230,2230,0
|
|
20240311,182400,900533270,2230,2230,2230,2230,0
|
|
20240311,182300,900533270,2230,2230,2230,2230,0
|
|
20240311,182200,900533270,2230,2230,2230,2230,0
|
|
20240311,182100,900533270,2230,2230,2230,2230,0
|
|
20240311,182000,900533270,2230,2230,2230,2230,0
|
|
20240311,181900,900533270,2230,2230,2230,2230,0
|
|
20240311,181800,900533270,2230,2230,2230,2230,0
|
|
20240311,181700,900533270,2230,2230,2230,2230,0
|
|
20240311,181600,900533270,2230,2230,2230,2230,0
|
|
20240311,181500,900533270,2230,2230,2230,2230,0
|
|
20240311,181400,900533270,2230,2230,2230,2230,0
|
|
20240311,181300,900533270,2230,2230,2230,2230,0
|
|
20240311,181200,900533270,2230,2230,2230,2230,0
|
|
20240311,181100,900533270,2230,2230,2230,2230,0
|
|
20240311,181000,900533270,2230,2230,2230,2230,0
|
|
20240311,180900,900533270,2230,2230,2230,2230,0
|
|
20240311,180800,900533270,2230,2230,2230,2230,0
|
|
20240311,180700,900533270,2230,2230,2230,2230,0
|
|
20240311,180600,900533270,2230,2230,2230,2230,0
|
|
20240311,180500,900533270,2230,2230,2230,2230,0
|
|
20240311,180400,900533270,2230,2230,2230,2230,5818
|
|
20240311,180300,900533270,2230,2230,2230,2230,0
|
|
20240311,180200,900533270,2230,2230,2230,2230,0
|
|
20240311,180100,900533270,2230,2230,2230,2230,0
|
|
20240311,180000,900533270,2230,2230,2230,2230,0
|
|
20240311,175900,900533270,2230,2230,2230,2230,0
|
|
20240311,175800,900533270,2230,2230,2230,2230,0
|
|
20240311,175700,900533270,2230,2230,2230,2230,0
|
|
20240311,175600,900533270,2230,2230,2230,2230,0
|
|
20240311,175500,900533270,2230,2230,2230,2230,0
|
|
20240311,175400,900533270,2230,2230,2230,2230,0
|
|
20240311,175300,900533270,2230,2230,2230,2230,0
|
|
20240311,175200,900533270,2230,2230,2230,2230,0
|
|
20240311,175100,900533270,2230,2230,2230,2230,0
|
|
20240311,175000,900533270,2230,2230,2230,2230,0
|
|
20240311,174900,900533270,2230,2230,2230,2230,0
|
|
20240311,174800,900533270,2230,2230,2230,2230,0
|
|
20240311,174700,900533270,2230,2230,2230,2230,0
|
|
20240311,174600,900533270,2230,2230,2230,2230,0
|
|
20240311,174500,900533270,2230,2230,2230,2230,0
|
|
20240311,174400,900533270,2230,2230,2230,2230,0
|
|
20240311,174300,900533270,2230,2230,2230,2230,0
|
|
20240311,174200,900533270,2230,2230,2230,2230,0
|
|
20240311,174100,900533270,2230,2230,2230,2230,0
|
|
20240311,174000,900533270,2230,2230,2230,2230,0
|
|
20240311,173900,900533270,2230,2230,2230,2230,0
|
|
20240311,173800,900533270,2230,2230,2230,2230,0
|
|
20240311,173700,900533270,2230,2230,2230,2230,0
|
|
20240311,173600,900533270,2230,2230,2230,2230,0
|
|
20240311,173500,900533270,2230,2230,2230,2230,0
|
|
20240311,173400,900533270,2230,2230,2230,2230,5818
|
|
20240311,173300,900533270,2230,2230,2230,2230,0
|
|
20240311,173200,900533270,2230,2230,2230,2230,0
|
|
20240311,173100,900533270,2230,2230,2230,2230,0
|
|
20240311,173000,900533270,2230,2230,2230,2230,0
|
|
20240311,172900,900533270,2230,2230,2230,2230,0
|
|
20240311,172800,900533270,2230,2230,2230,2230,0
|
|
20240311,172700,900533270,2230,2230,2230,2230,0
|
|
20240311,172600,900533270,2230,2230,2230,2230,0
|
|
20240311,172500,900533270,2230,2230,2230,2230,0
|
|
20240311,172400,900533270,2230,2230,2230,2230,0
|
|
20240311,172300,900533270,2230,2230,2230,2230,0
|
|
20240311,172200,900533270,2230,2230,2230,2230,0
|
|
20240311,172100,900533270,2230,2230,2230,2230,0
|
|
20240311,172000,900533270,2230,2230,2230,2230,0
|
|
20240311,171900,900533270,2230,2230,2230,2230,0
|
|
20240311,171800,900533270,2230,2230,2230,2230,0
|
|
20240311,171700,900533270,2230,2230,2230,2230,0
|
|
20240311,171600,900533270,2230,2230,2230,2230,0
|
|
20240311,171500,900533270,2230,2230,2230,2230,0
|
|
20240311,171400,900533270,2230,2230,2230,2230,0
|
|
20240311,171300,900533270,2230,2230,2230,2230,0
|
|
20240311,171200,900533270,2230,2230,2230,2230,0
|
|
20240311,171100,900533270,2230,2230,2230,2230,0
|
|
20240311,171000,900533270,2230,2230,2230,2230,0
|
|
20240311,170900,900533270,2230,2230,2230,2230,0
|
|
20240311,170800,900533270,2230,2230,2230,2230,0
|
|
20240311,170700,900533270,2230,2230,2230,2230,0
|
|
20240311,170600,900533270,2230,2230,2230,2230,0
|
|
20240311,170500,900533270,2230,2230,2230,2230,0
|
|
20240311,170400,900533270,2230,2230,2230,2230,5818
|
|
20240311,170300,900533270,2230,2230,2230,2230,0
|
|
20240311,170200,900533270,2230,2230,2230,2230,0
|
|
20240311,170100,900533270,2230,2230,2230,2230,0
|
|
20240311,170000,900533270,2230,2230,2230,2230,0
|
|
20240311,165900,900533270,2230,2230,2230,2230,0
|
|
20240311,165800,900533270,2230,2230,2230,2230,0
|
|
20240311,165700,900533270,2230,2230,2230,2230,0
|
|
20240311,165600,900533270,2230,2230,2230,2230,0
|
|
20240311,165500,900533270,2230,2230,2230,2230,0
|
|
20240311,165400,900533270,2230,2230,2230,2230,0
|
|
20240311,165300,900533270,2230,2230,2230,2230,0
|
|
20240311,165200,900533270,2230,2230,2230,2230,0
|
|
20240311,165100,900533270,2230,2230,2230,2230,0
|
|
20240311,165000,900533270,2230,2230,2230,2230,0
|
|
20240311,164900,900533270,2230,2230,2230,2230,0
|
|
20240311,164800,900533270,2230,2230,2230,2230,0
|
|
20240311,164700,900533270,2230,2230,2230,2230,0
|
|
20240311,164600,900533270,2230,2230,2230,2230,0
|
|
20240311,164500,900533270,2230,2230,2230,2230,0
|
|
20240311,164400,900533270,2230,2230,2230,2230,0
|
|
20240311,164300,900533270,2230,2230,2230,2230,0
|
|
20240311,164200,900533270,2230,2230,2230,2230,0
|
|
20240311,164100,900533270,2230,2230,2230,2230,0
|
|
20240311,164000,900533270,2230,2230,2230,2230,0
|
|
20240311,163900,900533270,2230,2230,2230,2230,0
|
|
20240311,163800,900533270,2230,2230,2230,2230,0
|
|
20240311,163700,900533270,2230,2230,2230,2230,0
|
|
20240311,163600,900533270,2230,2230,2230,2230,0
|
|
20240311,163500,900533270,2230,2230,2230,2230,0
|
|
20240311,163400,900533270,2230,2230,2230,2230,5818
|
|
20240311,163300,900533270,2230,2230,2230,2230,0
|
|
20240311,163200,900533270,2230,2230,2230,2230,0
|
|
20240311,163100,900533270,2230,2230,2230,2230,0
|
|
20240311,163000,900533270,2230,2230,2230,2230,0
|
|
20240311,162900,900533270,2230,2230,2230,2230,0
|
|
20240311,162800,900533270,2230,2230,2230,2230,0
|
|
20240311,162700,900533270,2230,2230,2230,2230,0
|
|
20240311,162600,900533270,2230,2230,2230,2230,0
|
|
20240311,162500,900533270,2230,2230,2230,2230,0
|
|
20240311,162400,900533270,2230,2230,2230,2230,0
|
|
20240311,162300,900533270,2230,2230,2230,2230,0
|
|
20240311,162200,900533270,2230,2230,2230,2230,0
|
|
20240311,162100,900533270,2230,2230,2230,2230,0
|
|
20240311,162000,900533270,2230,2230,2230,2230,0
|
|
20240311,161900,900533270,2230,2230,2230,2230,0
|
|
20240311,161800,900533270,2230,2230,2230,2230,0
|
|
20240311,161700,900533270,2230,2230,2230,2230,0
|
|
20240311,161600,900533270,2230,2230,2230,2230,0
|
|
20240311,161500,900533270,2230,2230,2230,2230,0
|
|
20240311,161400,900533270,2230,2230,2230,2230,0
|
|
20240311,161300,900533270,2230,2230,2230,2230,0
|
|
20240311,161200,900533270,2230,2230,2230,2230,0
|
|
20240311,161100,900533270,2230,2230,2230,2230,0
|
|
20240311,161000,900533270,2230,2230,2230,2230,0
|
|
20240311,160900,900533270,2230,2230,2230,2230,0
|
|
20240311,160800,900533270,2230,2230,2230,2230,0
|
|
20240311,160700,900533270,2230,2230,2230,2230,0
|
|
20240311,160600,900533270,2230,2230,2230,2230,0
|
|
20240311,160500,900533270,2230,2230,2230,2230,0
|
|
20240311,160400,900533270,2230,2230,2230,2230,5818
|
|
20240311,160300,900533270,2230,2230,2230,2230,0
|
|
20240311,160200,900533270,2230,2230,2230,2230,0
|
|
20240311,160100,900533270,2230,2230,2230,2230,0
|
|
20240311,160000,900533270,2230,2230,2230,2230,0
|
|
20240311,155900,900533270,2230,2230,2230,2230,0
|
|
20240311,155800,900533270,2230,2230,2230,2230,0
|
|
20240311,155700,900533270,2230,2230,2230,2230,0
|
|
20240311,155600,900533270,2230,2230,2230,2230,0
|
|
20240311,155500,900533270,2230,2230,2230,2230,0
|
|
20240311,155400,900533270,2230,2230,2230,2230,0
|
|
20240311,155300,900533270,2230,2230,2230,2230,0
|
|
20240311,155200,900533270,2230,2230,2230,2230,0
|
|
20240311,155100,900533270,2230,2230,2230,2230,0
|
|
20240311,155000,900533270,2230,2230,2230,2230,0
|
|
20240311,154900,900533270,2230,2230,2230,2230,0
|
|
20240311,154800,900533270,2230,2230,2230,2230,0
|
|
20240311,154700,900533270,2230,2230,2230,2230,0
|
|
20240311,154600,900533270,2230,2230,2230,2230,0
|
|
20240311,154500,900533270,2230,2230,2230,2230,0
|
|
20240311,154400,900533270,2230,2230,2230,2230,0
|
|
20240311,154300,900533270,2230,2230,2230,2230,0
|
|
20240311,154200,900533270,2230,2230,2230,2230,0
|
|
20240311,154100,900533270,2230,2230,2230,2230,0
|
|
20240311,154000,900533270,2230,2230,2230,2230,0
|
|
20240311,153900,900533270,2230,2230,2230,2230,0
|
|
20240311,153800,900533270,2230,2230,2230,2230,0
|
|
20240311,153700,900533270,2230,2230,2230,2230,0
|
|
20240311,153600,900533270,2230,2230,2230,2230,0
|
|
20240311,153500,900533270,2230,2230,2230,2230,0
|
|
20240311,153400,900533270,2230,2230,2230,2230,5818
|
|
20240311,153300,900533270,2230,2230,2230,2230,0
|
|
20240311,153200,900533270,2230,2230,2230,2230,0
|
|
20240311,153100,900533270,2230,2230,2230,2230,0
|
|
20240311,153000,900533270,2230,2230,2230,2230,5818
|
|
20240311,152900,887559130,2235,2235,2235,2235,0
|
|
20240311,152800,887559130,2235,2235,2235,2235,0
|
|
20240311,152700,887559130,2235,2235,2235,2235,0
|
|
20240311,152600,887559130,2235,2235,2235,2235,0
|
|
20240311,152500,887559130,2235,2235,2235,2235,0
|
|
20240311,152400,887559130,2235,2235,2235,2235,0
|
|
20240311,152300,887559130,2235,2235,2235,2235,0
|
|
20240311,152200,887559130,2235,2235,2235,2235,0
|
|
20240311,152100,887559130,2235,2235,2235,2235,0
|
|
20240311,152000,887559130,2235,2235,2235,2235,0
|
|
20240311,151900,887559130,2235,2225,2235,2215,1271
|
|
20240311,151800,884737685,2215,2220,2225,2215,817
|
|
20240311,151700,882927290,2220,2220,2220,2220,2
|
|
20240311,151600,882922850,2215,2225,2225,2215,625
|
|
20240311,151500,881538225,2225,2225,2225,2225,2
|
|
20240311,151400,881533775,2220,2220,2225,2220,1056
|
|
20240311,151300,879184735,2220,2215,2220,2215,1027
|
|
20240311,151200,876907420,2215,2220,2220,2215,2908
|
|
20240311,151100,870465265,2220,2220,2220,2220,1035
|
|
20240311,151000,868167565,2220,2215,2220,2215,881
|
|
20240311,150900,866212125,2225,2220,2225,2215,1173
|
|
20240311,150800,863608690,2225,2220,2225,2220,2136
|
|
20240311,150700,858866760,2225,2225,2225,2225,129
|
|
20240311,150600,858579735,2225,2215,2225,2215,129
|
|
20240311,150500,858293770,2220,2220,2220,2220,1501
|
|
20240311,150400,854961550,2220,2225,2225,2220,377
|
|
20240311,150300,854124510,2225,2225,2225,2225,139
|
|
20240311,150200,853815235,2220,2220,2220,2220,481
|
|
20240311,150100,852747415,2225,2225,2225,2225,1751
|
|
20240311,150000,848851440,2215,2225,2225,2215,118
|
|
20240311,145900,848589830,2220,2220,2220,2220,500
|
|
20240311,145800,847479830,2220,2220,2220,2220,128
|
|
20240311,145700,847195670,2220,2225,2230,2220,2347
|
|
20240311,145600,841968010,2225,2225,2225,2225,0
|
|
20240311,145500,841968010,2225,2225,2225,2225,128
|
|
20240311,145400,841683210,2225,2225,2225,2225,1
|
|
20240311,145300,841680985,2225,2225,2225,2225,23
|
|
20240311,145200,841629810,2225,2215,2225,2215,70
|
|
20240311,145100,841474750,2225,2225,2225,2225,127
|
|
20240311,145000,841192175,2225,2225,2225,2215,70
|
|
20240311,144900,841036865,2215,2215,2215,2215,329
|
|
20240311,144800,840308130,2225,2220,2225,2215,2338
|
|
20240311,144700,835120525,2220,2220,2220,2215,231
|
|
20240311,144600,834608090,2215,2215,2215,2215,2404
|
|
20240311,144500,829283230,2220,2225,2225,2220,2273
|
|
20240311,144400,824237165,2220,2225,2225,2220,2383
|
|
20240311,144300,818946785,2225,2225,2225,2225,130
|
|
20240311,144200,818657535,2225,2225,2225,2225,0
|
|
20240311,144100,818657535,2225,2220,2225,2220,113
|
|
20240311,144000,818406560,2220,2220,2225,2220,651
|
|
20240311,143900,816960550,2220,2225,2225,2220,596
|
|
20240311,143800,815636160,2220,2230,2230,2220,3773
|
|
20240311,143700,807255425,2230,2230,2230,2230,0
|
|
20240311,143600,807255425,2230,2225,2230,2225,1917
|
|
20240311,143500,802980555,2225,2225,2225,2225,7
|
|
20240311,143400,802964980,2225,2225,2230,2225,33
|
|
20240311,143300,802891430,2230,2225,2230,2225,45
|
|
20240311,143200,802791300,2225,2230,2230,2225,161
|
|
20240311,143100,802432380,2230,2225,2230,2225,476
|
|
20240311,143000,801373065,2225,2225,2225,2225,5
|
|
20240311,142900,801361940,2230,2230,2230,2230,0
|
|
20240311,142800,801361940,2230,2230,2230,2230,154
|
|
20240311,142700,801018520,2225,2225,2225,2225,21
|
|
20240311,142600,800971795,2220,2230,2230,2220,13
|
|
20240311,142500,800942925,2220,2230,2230,2220,65
|
|
20240311,142400,800798275,2220,2230,2230,2220,150
|
|
20240311,142300,800463995,2230,2225,2230,2225,31
|
|
20240311,142200,800395015,2225,2225,2230,2225,625
|
|
20240311,142100,799004270,2225,2225,2225,2225,507
|
|
20240311,142000,797876195,2230,2230,2230,2230,998
|
|
20240311,141900,795650655,2235,2235,2235,2235,254
|
|
20240311,141800,795082965,2235,2235,2235,2235,116
|
|
20240311,141700,794823705,2230,2230,2230,2230,618
|
|
20240311,141600,793445565,2230,2225,2230,2220,738
|
|
20240311,141500,791804055,2230,2230,2230,2230,24
|
|
20240311,141400,791750535,2230,2230,2230,2230,0
|
|
20240311,141300,791750535,2230,2230,2230,2230,115
|
|
20240311,141200,791494085,2230,2230,2230,2225,1648
|
|
20240311,141100,787826380,2230,2230,2230,2230,300
|
|
20240311,141000,787157380,2230,2230,2230,2230,350
|
|
20240311,140900,786376880,2230,2230,2230,2230,153
|
|
20240311,140800,786035690,2230,2230,2230,2230,64
|
|
20240311,140700,785892970,2230,2230,2235,2230,2001
|
|
20240311,140600,781430735,2230,2235,2235,2230,1024
|
|
20240311,140500,779147210,2230,2230,2230,2230,8550
|
|
20240311,140400,760080710,2230,2230,2230,2230,43
|
|
20240311,140300,759984820,2230,2235,2235,2230,214
|
|
20240311,140200,759507030,2235,2235,2235,2235,0
|
|
20240311,140100,759507030,2235,2235,2235,2235,328
|
|
20240311,140000,758773950,2230,2230,2230,2230,1100
|
|
20240311,135900,756320950,2230,2225,2230,2220,2001
|
|
20240311,135800,751870885,2235,2235,2235,2235,0
|
|
20240311,135700,751870885,2235,2235,2235,2235,129
|
|
20240311,135600,751582570,2235,2235,2235,2235,25
|
|
20240311,135500,751526695,2235,2235,2235,2235,0
|
|
20240311,135400,751526695,2235,2235,2235,2235,10
|
|
20240311,135300,751504345,2235,2235,2235,2235,152
|
|
20240311,135200,751164625,2225,2225,2235,2225,13
|
|
20240311,135100,751135680,2235,2235,2235,2235,0
|
|
20240311,135000,751135680,2235,2230,2235,2230,151
|
|
20240311,134900,750798830,2230,2230,2230,2230,1001
|
|
20240311,134800,748566600,2225,2225,2225,2225,40
|
|
20240311,134700,748477600,2225,2230,2235,2225,34
|
|
20240311,134600,748401695,2230,2230,2230,2230,129
|
|
20240311,134500,748114025,2230,2230,2230,2230,300
|
|
20240311,134400,747445025,2230,2235,2235,2230,324
|
|
20240311,134300,746722385,2240,2240,2240,2240,0
|
|
20240311,134200,746722385,2240,2235,2240,2235,595
|
|
20240311,134100,745391995,2235,2235,2235,2220,1028
|
|
20240311,134000,743109415,2235,2235,2235,2235,1000
|
|
20240311,133900,740874415,2235,2235,2235,2235,0
|
|
20240311,133800,740874415,2235,2230,2235,2230,528
|
|
20240311,133700,739694340,2235,2235,2235,2235,89
|
|
20240311,133600,739495425,2235,2235,2235,2235,3
|
|
20240311,133500,739488720,2235,2220,2235,2220,3
|
|
20240311,133400,739482030,2235,2235,2235,2220,169
|
|
20240311,133300,739104330,2220,2220,2220,2220,1
|
|
20240311,133200,739102110,2235,2235,2235,2235,500
|
|
20240311,133100,737984610,2230,2230,2235,2230,639
|
|
20240311,133000,736559525,2230,2230,2230,2230,141
|
|
20240311,132900,736245095,2230,2230,2230,2230,400
|
|
20240311,132800,735353095,2235,2225,2235,2225,324
|
|
20240311,132700,734631955,2235,2235,2235,2235,128
|
|
20240311,132600,734345875,2235,2235,2235,2235,502
|
|
20240311,132500,733223905,2225,2235,2235,2225,55
|
|
20240311,132400,733101290,2235,2235,2235,2235,3
|
|
20240311,132300,733094585,2225,2225,2225,2225,3409
|
|
20240311,132200,725509560,2225,2220,2225,2220,1046
|
|
20240311,132100,723187210,2220,2220,2220,2220,71
|
|
20240311,132000,723029590,2225,2225,2225,2225,1
|
|
20240311,131900,723027365,2225,2225,2225,2225,429
|
|
20240311,131800,722072840,2225,2215,2225,2215,180
|
|
20240311,131700,721673910,2215,2215,2215,2215,1402
|
|
20240311,131600,718568480,2225,2225,2225,2225,43
|
|
20240311,131500,718472805,2225,2220,2225,2220,109
|
|
20240311,131400,718230705,2220,2220,2220,2220,500
|
|
20240311,131300,717120705,2220,2215,2220,2215,912
|
|
20240311,131200,715098125,2225,2220,2225,2215,1025
|
|
20240311,131100,712827505,2220,2225,2225,2220,1638
|
|
20240311,131000,709183000,2215,2225,2225,2215,5896
|
|
20240311,130900,696077660,2230,2230,2235,2230,45
|
|
20240311,130800,695977190,2230,2230,2230,2230,237
|
|
20240311,130700,695448680,2230,2230,2230,2230,1740
|
|
20240311,130600,691568480,2230,2235,2235,2230,1043
|
|
20240311,130500,689242475,2230,2230,2230,2230,1080
|
|
20240311,130400,686834075,2235,2230,2235,2230,830
|
|
20240311,130300,684982530,2230,2240,2240,2230,1624
|
|
20240311,130200,681360770,2235,2240,2240,2235,3155
|
|
20240311,130100,674309340,2240,2235,2240,2235,795
|
|
20240311,130000,672532510,2240,2240,2240,2240,128
|
|
20240311,125900,672245790,2240,2235,2240,2235,52
|
|
20240311,125800,672129450,2240,2240,2240,2240,0
|
|
20240311,125700,672129450,2240,2240,2240,2240,0
|
|
20240311,125600,672129450,2240,2240,2240,2240,153
|
|
20240311,125500,671786730,2240,2240,2240,2240,13
|
|
20240311,125400,671757610,2240,2240,2240,2240,0
|
|
20240311,125300,671757610,2240,2240,2240,2240,24
|
|
20240311,125200,671703850,2240,2240,2240,2240,1229
|
|
20240311,125100,668950890,2245,2245,2245,2245,694
|
|
20240311,125000,667392860,2245,2245,2245,2245,24
|
|
20240311,124900,667338980,2240,2240,2240,2240,1693
|
|
20240311,124800,663546660,2240,2240,2240,2240,649
|
|
20240311,124700,662092900,2240,2240,2240,2240,72
|
|
20240311,124600,661931620,2245,2240,2245,2240,2863
|
|
20240311,124500,655518475,2245,2245,2245,2245,1129
|
|
20240311,124400,652983870,2245,2250,2250,2245,2527
|
|
20240311,124300,647310630,2250,2245,2250,2245,2
|
|
20240311,124200,647306135,2250,2245,2250,2245,3348
|
|
20240311,124100,639785605,2250,2250,2250,2250,129
|
|
20240311,124000,639495355,2250,2245,2250,2245,33
|
|
20240311,123900,639421155,2255,2255,2255,2255,0
|
|
20240311,123800,639421155,2255,2255,2255,2255,83
|
|
20240311,123700,639233990,2255,2250,2255,2250,69
|
|
20240311,123600,639078620,2250,2250,2250,2250,6
|
|
20240311,123500,639065120,2255,2250,2255,2250,425
|
|
20240311,123400,638108640,2245,2250,2250,2240,2055
|
|
20240311,123300,633492860,2250,2250,2250,2250,130
|
|
20240311,123200,633200360,2250,2250,2250,2250,544
|
|
20240311,123100,631976360,2245,2245,2245,2240,527
|
|
20240311,123000,630793285,2245,2240,2245,2240,154
|
|
20240311,122900,630447655,2240,2240,2240,2240,2518
|
|
20240311,122800,624807335,2235,2240,2240,2235,29
|
|
20240311,122700,624742400,2235,2235,2235,2235,64
|
|
20240311,122600,624599360,2235,2240,2240,2235,773
|
|
20240311,122500,622870965,2240,2240,2240,2240,31
|
|
20240311,122400,622801525,2235,2240,2240,2235,897
|
|
20240311,122300,620794770,2240,2240,2240,2240,588
|
|
20240311,122200,619477650,2245,2240,2245,2240,182
|
|
20240311,122100,619069290,2240,2245,2245,2240,1639
|
|
20240311,122000,615396495,2245,2250,2250,2245,1895
|
|
20240311,121900,611141310,2250,2255,2255,2250,322
|
|
20240311,121800,610416805,2255,2250,2255,2250,4073
|
|
20240311,121700,601248945,2250,2260,2260,2250,2205
|
|
20240311,121600,596272485,2260,2260,2260,2250,1746
|
|
20240311,121500,592331310,2260,2250,2260,2250,7215
|
|
20240311,121400,576079435,2245,2240,2245,2240,19329
|
|
20240311,121300,532690255,2240,2245,2245,2240,621
|
|
20240311,121200,531298555,2245,2245,2245,2245,724
|
|
20240311,121100,529673175,2245,2240,2245,2240,216
|
|
20240311,121000,529188535,2240,2245,2245,2240,2592
|
|
20240311,120900,523373620,2240,2230,2245,2230,12480
|
|
20240311,120800,495421425,2230,2230,2230,2230,3067
|
|
20240311,120700,488582015,2230,2230,2230,2225,2591
|
|
20240311,120600,482804115,2230,2230,2230,2230,1095
|
|
20240311,120500,480362265,2230,2230,2230,2230,45
|
|
20240311,120400,480261915,2230,2230,2230,2230,300
|
|
20240311,120300,479592915,2230,2230,2230,2225,274
|
|
20240311,120200,478982490,2225,2225,2225,2225,643
|
|
20240311,120100,477551815,2225,2225,2225,2225,200
|
|
20240311,120000,477106815,2225,2225,2230,2225,21
|
|
20240311,115900,477060040,2225,2225,2225,2225,200
|
|
20240311,115800,476615040,2225,2225,2225,2225,500
|
|
20240311,115700,475502540,2225,2230,2230,2220,625
|
|
20240311,115600,474110800,2230,2230,2230,2225,1171
|
|
20240311,115500,471504470,2225,2215,2225,2215,2379
|
|
20240311,115400,466212095,2215,2225,2225,2215,450
|
|
20240311,115300,465214345,2225,2225,2225,2225,188
|
|
20240311,115200,464796045,2225,2225,2225,2225,0
|
|
20240311,115100,464796045,2225,2225,2225,2225,129
|
|
20240311,115000,464509020,2225,2225,2225,2225,24
|
|
20240311,114900,464455620,2220,2220,2220,2220,873
|
|
20240311,114800,462517560,2225,2220,2225,2220,4
|
|
20240311,114700,462508675,2225,2225,2225,2225,151
|
|
20240311,114600,462172700,2225,2220,2225,2220,1251
|
|
20240311,114500,459392345,2225,2225,2225,2225,0
|
|
20240311,114400,459392345,2225,2225,2225,2225,152
|
|
20240311,114300,459054145,2225,2225,2225,2225,1
|
|
20240311,114200,459051920,2210,2210,2225,2210,3562
|
|
20240311,114100,451171615,2210,2225,2225,2210,277
|
|
20240311,114000,450555425,2225,2225,2225,2225,352
|
|
20240311,113900,449772225,2215,2220,2220,2215,1001
|
|
20240311,113800,447555005,2220,2220,2220,2220,1999
|
|
20240311,113700,443117225,2220,2225,2225,2220,199
|
|
20240311,113600,442674750,2225,2220,2225,2215,1798
|
|
20240311,113500,438683275,2215,2215,2215,2215,49
|
|
20240311,113400,438574740,2215,2215,2220,2215,26
|
|
20240311,113300,438517030,2220,2220,2220,2220,0
|
|
20240311,113200,438517030,2220,2220,2220,2220,463
|
|
20240311,113100,437489170,2220,2220,2220,2220,1023
|
|
20240311,113000,435218110,2220,2220,2220,2220,20
|
|
20240311,112900,435173710,2220,2220,2220,2220,2653
|
|
20240311,112800,429284050,2220,2225,2225,2215,374
|
|
20240311,112700,428453655,2220,2220,2220,2220,3079
|
|
20240311,112600,421618275,2220,2220,2220,2220,2030
|
|
20240311,112500,417111675,2215,2225,2230,2215,208
|
|
20240311,112400,416649420,2215,2225,2225,2215,140
|
|
20240311,112300,416338310,2225,2225,2225,2225,1380
|
|
20240311,112200,413267810,2225,2225,2225,2225,340
|
|
20240311,112100,412511310,2225,2225,2225,2225,602
|
|
20240311,112000,411171860,2225,2225,2225,2225,0
|
|
20240311,111900,411171860,2225,2225,2225,2225,90
|
|
20240311,111800,410971610,2225,2225,2225,2225,437
|
|
20240311,111700,409999285,2220,2220,2220,2220,611
|
|
20240311,111600,408642865,2220,2220,2220,2220,343
|
|
20240311,111500,407881405,2220,2220,2220,2215,3987
|
|
20240311,111400,399031860,2220,2210,2220,2210,10288
|
|
20240311,111300,376229370,2210,2205,2210,2205,3483
|
|
20240311,111200,368544895,2205,2205,2210,2205,2033
|
|
20240311,111100,364061960,2205,2210,2210,2205,69
|
|
20240311,111000,363909520,2210,2210,2210,2210,0
|
|
20240311,110900,363909520,2210,2210,2215,2200,1376
|
|
20240311,110800,360877885,2215,2215,2215,2215,11
|
|
20240311,110700,360853520,2215,2215,2215,2215,1
|
|
20240311,110600,360851305,2205,2210,2210,2205,1342
|
|
20240311,110500,357890490,2210,2210,2210,2210,128
|
|
20240311,110400,357607610,2210,2205,2210,2205,955
|
|
20240311,110300,355497145,2205,2210,2210,2205,51
|
|
20240311,110200,355384635,2210,2210,2210,2210,459
|
|
20240311,110100,354370245,2210,2210,2210,2210,0
|
|
20240311,110000,354370245,2210,2210,2210,2210,57
|
|
20240311,105900,354244275,2210,2210,2210,2210,351
|
|
20240311,105800,353468565,2210,2210,2210,2210,128
|
|
20240311,105700,353185685,2205,2205,2205,2205,1
|
|
20240311,105600,353183480,2210,2210,2210,2210,119
|
|
20240311,105500,352920490,2205,2205,2205,2205,11
|
|
20240311,105400,352896235,2205,2205,2210,2205,170
|
|
20240311,105300,352520715,2205,2205,2210,2205,72
|
|
20240311,105200,352361840,2210,2210,2210,2210,291
|
|
20240311,105100,351718730,2210,2210,2210,2210,10
|
|
20240311,105000,351696630,2205,2210,2210,2205,163
|
|
20240311,104900,351336450,2205,2205,2205,2205,0
|
|
20240311,104800,351336450,2205,2205,2205,2205,0
|
|
20240311,104700,351336450,2205,2210,2210,2190,894
|
|
20240311,104600,349373890,2210,2200,2210,2200,6913
|
|
20240311,104500,334104555,2205,2195,2205,2195,500
|
|
20240311,104400,333003115,2200,2190,2200,2185,5651
|
|
20240311,104300,320627420,2190,2190,2190,2190,247
|
|
20240311,104200,320086490,2190,2190,2190,2190,105
|
|
20240311,104100,319856540,2185,2185,2185,2185,250
|
|
20240311,104000,319310290,2190,2190,2190,2190,53
|
|
20240311,103900,319194220,2190,2190,2190,2190,128
|
|
20240311,103800,318913900,2185,2190,2190,2185,311
|
|
20240311,103700,318234315,2190,2190,2190,2185,234
|
|
20240311,103600,317722855,2190,2190,2190,2190,0
|
|
20240311,103500,317722855,2190,2190,2190,2190,128
|
|
20240311,103400,317442535,2190,2190,2190,2190,34
|
|
20240311,103300,317368075,2190,2190,2190,2190,0
|
|
20240311,103200,317368075,2190,2190,2190,2190,3
|
|
20240311,103100,317361505,2190,2190,2190,2190,666
|
|
20240311,103000,315902965,2190,2190,2190,2190,200
|
|
20240311,102900,315464965,2190,2190,2190,2190,1650
|
|
20240311,102800,311851465,2185,2190,2190,2185,1152
|
|
20240311,102700,309333585,2185,2185,2185,2185,0
|
|
20240311,102600,309333585,2185,2180,2185,2180,963
|
|
20240311,102500,307234230,2180,2185,2185,2180,1972
|
|
20240311,102400,302931795,2185,2190,2190,2185,1145
|
|
20240311,102300,300429265,2190,2195,2195,2185,1372
|
|
20240311,102200,297424680,2195,2195,2195,2195,0
|
|
20240311,102100,297424680,2195,2185,2195,2185,984
|
|
20240311,102000,295265310,2195,2195,2195,2195,688
|
|
20240311,101900,293755150,2195,2195,2195,2195,0
|
|
20240311,101800,293755150,2195,2195,2195,2195,23
|
|
20240311,101700,293704665,2185,2190,2190,2185,119
|
|
20240311,101600,293444640,2185,2195,2195,2185,595
|
|
20240311,101500,292142445,2200,2200,2200,2200,47
|
|
20240311,101400,292039045,2200,2190,2200,2190,3364
|
|
20240311,101300,284669715,2190,2190,2190,2190,151
|
|
20240311,101200,284339025,2200,2195,2200,2190,411
|
|
20240311,101100,283435905,2195,2195,2195,2190,1546
|
|
20240311,101000,280042935,2195,2200,2205,2195,206
|
|
20240311,100900,279588765,2205,2205,2205,2205,151
|
|
20240311,100800,279255810,2200,2200,2205,2195,1735
|
|
20240311,100700,275438725,2195,2195,2200,2195,25
|
|
20240311,100600,275383840,2195,2195,2200,2195,53
|
|
20240311,100500,275267495,2195,2190,2200,2180,233
|
|
20240311,100400,274755745,2180,2195,2195,2180,443
|
|
20240311,100300,273789810,2180,2195,2195,2180,1004
|
|
20240311,100200,271591690,2190,2195,2200,2190,287
|
|
20240311,100100,270961840,2200,2195,2200,2195,127
|
|
20240311,100000,270682480,2195,2195,2195,2195,258
|
|
20240311,095900,270116170,2190,2195,2195,2190,2046
|
|
20240311,095800,265625245,2195,2195,2195,2195,492
|
|
20240311,095700,264545305,2200,2205,2205,2195,209
|
|
20240311,095600,264085495,2195,2200,2205,2195,527
|
|
20240311,095500,262925985,2205,2205,2205,2205,0
|
|
20240311,095400,262925985,2205,2205,2205,2205,50
|
|
20240311,095300,262815735,2200,2200,2205,2200,4536
|
|
20240311,095200,252836420,2200,2205,2205,2200,1745
|
|
20240311,095100,248997015,2205,2215,2215,2205,2109
|
|
20240311,095000,244335650,2215,2210,2215,2205,5409
|
|
20240311,094900,232390750,2210,2210,2210,2205,244
|
|
20240311,094800,231852010,2210,2210,2210,2210,84
|
|
20240311,094700,231666370,2210,2205,2210,2205,5824
|
|
20240311,094600,218824425,2210,2205,2210,2205,311
|
|
20240311,094500,218138550,2210,2195,2210,2195,160
|
|
20240311,094400,217784965,2210,2200,2210,2195,1153
|
|
20240311,094300,215242505,2200,2210,2210,2200,1063
|
|
20240311,094200,212896875,2210,2210,2210,2210,740
|
|
20240311,094100,211261475,2210,2200,2210,2200,353
|
|
20240311,094000,210483060,2200,2200,2200,2200,7514
|
|
20240311,093900,193952260,2200,2195,2200,2190,1323
|
|
20240311,093800,191048515,2190,2185,2190,2185,1982
|
|
20240311,093700,186712790,2185,2190,2190,2185,43
|
|
20240311,093600,186618710,2190,2190,2190,2185,502
|
|
20240311,093500,185519335,2190,2190,2190,2190,955
|
|
20240311,093400,183427885,2190,2190,2190,2185,400
|
|
20240311,093300,182553010,2185,2185,2190,2185,192
|
|
20240311,093200,182132755,2180,2190,2190,2180,296
|
|
20240311,093100,181485485,2190,2190,2195,2185,103
|
|
20240311,093000,181260090,2185,2185,2190,2185,1753
|
|
20240311,092900,177421330,2180,2185,2185,2180,675
|
|
20240311,092800,175948615,2190,2190,2190,2190,450
|
|
20240311,092700,174963115,2190,2180,2190,2175,1559
|
|
20240311,092600,171564420,2180,2180,2180,2180,953
|
|
20240311,092500,169486880,2185,2190,2190,2185,346
|
|
20240311,092400,168730810,2190,2180,2190,2180,1696
|
|
20240311,092300,165031420,2175,2160,2175,2160,4888
|
|
20240311,092200,154419735,2160,2160,2160,2155,3874
|
|
20240311,092100,146052115,2160,2160,2170,2160,554
|
|
20240311,092000,144855230,2160,2160,2160,2160,1078
|
|
20240311,091900,142526750,2170,2170,2170,2160,1667
|
|
20240311,091800,138917190,2170,2175,2175,2165,62
|
|
20240311,091700,138782685,2175,2175,2175,2175,1
|
|
20240311,091600,138780510,2175,2175,2175,2175,178
|
|
20240311,091500,138393360,2175,2160,2175,2160,3903
|
|
20240311,091400,129962370,2160,2160,2160,2160,547
|
|
20240311,091300,128780850,2160,2160,2160,2160,842
|
|
20240311,091200,126962130,2160,2170,2175,2155,709
|
|
20240311,091100,125429850,2170,2165,2170,2165,262
|
|
20240311,091000,124862485,2155,2165,2165,2150,3969
|
|
20240311,090900,116295180,2165,2170,2170,2165,12
|
|
20240311,090800,116269160,2175,2170,2175,2165,2238
|
|
20240311,090700,111416105,2175,2170,2175,2170,1411
|
|
20240311,090600,108347905,2175,2185,2185,2175,2205
|
|
20240311,090500,103546295,2190,2195,2195,2180,1735
|
|
20240311,090400,99753895,2185,2195,2195,2185,1046
|
|
20240311,090300,97465925,2200,2205,2205,2185,4697
|
|
20240311,090200,87176460,2190,2180,2235,2170,17602
|
|
20240311,090100,48530365,2185,2180,2190,2180,3104
|
|
20240311,090000,41736500,2180,2175,2190,2170,19212
|