577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183400,4494984830,2245,2245,2245,2245,18217
|
|
20240311,183300,4494984830,2245,2245,2245,2245,0
|
|
20240311,183200,4494984830,2245,2245,2245,2245,0
|
|
20240311,183100,4494984830,2245,2245,2245,2245,0
|
|
20240311,183000,4494984830,2245,2245,2245,2245,0
|
|
20240311,182900,4494984830,2245,2245,2245,2245,0
|
|
20240311,182800,4494984830,2245,2245,2245,2245,0
|
|
20240311,182700,4494984830,2245,2245,2245,2245,0
|
|
20240311,182600,4494984830,2245,2245,2245,2245,0
|
|
20240311,182500,4494984830,2245,2245,2245,2245,0
|
|
20240311,182400,4494984830,2245,2245,2245,2245,0
|
|
20240311,182300,4494984830,2245,2245,2245,2245,0
|
|
20240311,182200,4494984830,2245,2245,2245,2245,0
|
|
20240311,182100,4494984830,2245,2245,2245,2245,0
|
|
20240311,182000,4494984830,2245,2245,2245,2245,0
|
|
20240311,181900,4494984830,2245,2245,2245,2245,0
|
|
20240311,181800,4494984830,2245,2245,2245,2245,0
|
|
20240311,181700,4494984830,2245,2245,2245,2245,0
|
|
20240311,181600,4494984830,2245,2245,2245,2245,0
|
|
20240311,181500,4494984830,2245,2245,2245,2245,0
|
|
20240311,181400,4494984830,2245,2245,2245,2245,0
|
|
20240311,181300,4494984830,2245,2245,2245,2245,0
|
|
20240311,181200,4494984830,2245,2245,2245,2245,0
|
|
20240311,181100,4494984830,2245,2245,2245,2245,0
|
|
20240311,181000,4494984830,2245,2245,2245,2245,0
|
|
20240311,180900,4494984830,2245,2245,2245,2245,0
|
|
20240311,180800,4494984830,2245,2245,2245,2245,0
|
|
20240311,180700,4494984830,2245,2245,2245,2245,0
|
|
20240311,180600,4494984830,2245,2245,2245,2245,0
|
|
20240311,180500,4494984830,2245,2245,2245,2245,0
|
|
20240311,180400,4494984830,2245,2245,2245,2245,18217
|
|
20240311,180300,4494984830,2245,2245,2245,2245,0
|
|
20240311,180200,4494984830,2245,2245,2245,2245,0
|
|
20240311,180100,4494984830,2245,2245,2245,2245,0
|
|
20240311,180000,4494984830,2245,2245,2245,2245,0
|
|
20240311,175900,4494984830,2245,2245,2245,2245,0
|
|
20240311,175800,4494984830,2245,2245,2245,2245,0
|
|
20240311,175700,4494984830,2245,2245,2245,2245,0
|
|
20240311,175600,4494984830,2245,2245,2245,2245,0
|
|
20240311,175500,4494984830,2245,2245,2245,2245,0
|
|
20240311,175400,4494984830,2245,2245,2245,2245,0
|
|
20240311,175300,4494984830,2245,2245,2245,2245,0
|
|
20240311,175200,4494984830,2245,2245,2245,2245,0
|
|
20240311,175100,4494984830,2245,2245,2245,2245,0
|
|
20240311,175000,4494984830,2245,2245,2245,2245,0
|
|
20240311,174900,4494984830,2245,2245,2245,2245,0
|
|
20240311,174800,4494984830,2245,2245,2245,2245,0
|
|
20240311,174700,4494984830,2245,2245,2245,2245,0
|
|
20240311,174600,4494984830,2245,2245,2245,2245,0
|
|
20240311,174500,4494984830,2245,2245,2245,2245,0
|
|
20240311,174400,4494984830,2245,2245,2245,2245,0
|
|
20240311,174300,4494984830,2245,2245,2245,2245,0
|
|
20240311,174200,4494984830,2245,2245,2245,2245,0
|
|
20240311,174100,4494984830,2245,2245,2245,2245,0
|
|
20240311,174000,4494984830,2245,2245,2245,2245,0
|
|
20240311,173900,4494984830,2245,2245,2245,2245,0
|
|
20240311,173800,4494984830,2245,2245,2245,2245,0
|
|
20240311,173700,4494984830,2245,2245,2245,2245,0
|
|
20240311,173600,4494984830,2245,2245,2245,2245,0
|
|
20240311,173500,4494984830,2245,2245,2245,2245,0
|
|
20240311,173400,4494984830,2245,2245,2245,2245,18217
|
|
20240311,173300,4494984830,2245,2245,2245,2245,0
|
|
20240311,173200,4494984830,2245,2245,2245,2245,0
|
|
20240311,173100,4494984830,2245,2245,2245,2245,0
|
|
20240311,173000,4494984830,2245,2245,2245,2245,0
|
|
20240311,172900,4494984830,2245,2245,2245,2245,0
|
|
20240311,172800,4494984830,2245,2245,2245,2245,0
|
|
20240311,172700,4494984830,2245,2245,2245,2245,0
|
|
20240311,172600,4494984830,2245,2245,2245,2245,0
|
|
20240311,172500,4494984830,2245,2245,2245,2245,0
|
|
20240311,172400,4494984830,2245,2245,2245,2245,0
|
|
20240311,172300,4494984830,2245,2245,2245,2245,0
|
|
20240311,172200,4494984830,2245,2245,2245,2245,0
|
|
20240311,172100,4494984830,2245,2245,2245,2245,0
|
|
20240311,172000,4494984830,2245,2245,2245,2245,0
|
|
20240311,171900,4494984830,2245,2245,2245,2245,0
|
|
20240311,171800,4494984830,2245,2245,2245,2245,0
|
|
20240311,171700,4494984830,2245,2245,2245,2245,0
|
|
20240311,171600,4494984830,2245,2245,2245,2245,0
|
|
20240311,171500,4494984830,2245,2245,2245,2245,0
|
|
20240311,171400,4494984830,2245,2245,2245,2245,0
|
|
20240311,171300,4494984830,2245,2245,2245,2245,0
|
|
20240311,171200,4494984830,2245,2245,2245,2245,0
|
|
20240311,171100,4494984830,2245,2245,2245,2245,0
|
|
20240311,171000,4494984830,2245,2245,2245,2245,0
|
|
20240311,170900,4494984830,2245,2245,2245,2245,0
|
|
20240311,170800,4494984830,2245,2245,2245,2245,0
|
|
20240311,170700,4494984830,2245,2245,2245,2245,0
|
|
20240311,170600,4494984830,2245,2245,2245,2245,0
|
|
20240311,170500,4494984830,2245,2245,2245,2245,0
|
|
20240311,170400,4494984830,2245,2245,2245,2245,18217
|
|
20240311,170300,4494984830,2245,2245,2245,2245,0
|
|
20240311,170200,4494984830,2245,2245,2245,2245,0
|
|
20240311,170100,4494984830,2245,2245,2245,2245,0
|
|
20240311,170000,4494984830,2245,2245,2245,2245,0
|
|
20240311,165900,4494984830,2245,2245,2245,2245,0
|
|
20240311,165800,4494984830,2245,2245,2245,2245,0
|
|
20240311,165700,4494984830,2245,2245,2245,2245,0
|
|
20240311,165600,4494984830,2245,2245,2245,2245,0
|
|
20240311,165500,4494984830,2245,2245,2245,2245,0
|
|
20240311,165400,4494984830,2245,2245,2245,2245,0
|
|
20240311,165300,4494984830,2245,2245,2245,2245,0
|
|
20240311,165200,4494984830,2245,2245,2245,2245,0
|
|
20240311,165100,4494984830,2245,2245,2245,2245,0
|
|
20240311,165000,4494984830,2245,2245,2245,2245,0
|
|
20240311,164900,4494984830,2245,2245,2245,2245,0
|
|
20240311,164800,4494984830,2245,2245,2245,2245,0
|
|
20240311,164700,4494984830,2245,2245,2245,2245,0
|
|
20240311,164600,4494984830,2245,2245,2245,2245,0
|
|
20240311,164500,4494984830,2245,2245,2245,2245,0
|
|
20240311,164400,4494984830,2245,2245,2245,2245,0
|
|
20240311,164300,4494984830,2245,2245,2245,2245,0
|
|
20240311,164200,4494984830,2245,2245,2245,2245,0
|
|
20240311,164100,4494984830,2245,2245,2245,2245,0
|
|
20240311,164000,4494984830,2245,2245,2245,2245,0
|
|
20240311,163900,4494984830,2245,2245,2245,2245,0
|
|
20240311,163800,4494984830,2245,2245,2245,2245,0
|
|
20240311,163700,4494984830,2245,2245,2245,2245,0
|
|
20240311,163600,4494984830,2245,2245,2245,2245,0
|
|
20240311,163500,4494984830,2245,2245,2245,2245,0
|
|
20240311,163400,4494984830,2245,2245,2245,2245,18217
|
|
20240311,163300,4494984830,2245,2245,2245,2245,0
|
|
20240311,163200,4494984830,2245,2245,2245,2245,0
|
|
20240311,163100,4494984830,2245,2245,2245,2245,0
|
|
20240311,163000,4494984830,2245,2245,2245,2245,0
|
|
20240311,162900,4494984830,2245,2245,2245,2245,0
|
|
20240311,162800,4494984830,2245,2245,2245,2245,0
|
|
20240311,162700,4494984830,2245,2245,2245,2245,0
|
|
20240311,162600,4494984830,2245,2245,2245,2245,0
|
|
20240311,162500,4494984830,2245,2245,2245,2245,0
|
|
20240311,162400,4494984830,2245,2245,2245,2245,0
|
|
20240311,162300,4494984830,2245,2245,2245,2245,0
|
|
20240311,162200,4494984830,2245,2245,2245,2245,0
|
|
20240311,162100,4494984830,2245,2245,2245,2245,0
|
|
20240311,162000,4494984830,2245,2245,2245,2245,0
|
|
20240311,161900,4494984830,2245,2245,2245,2245,0
|
|
20240311,161800,4494984830,2245,2245,2245,2245,0
|
|
20240311,161700,4494984830,2245,2245,2245,2245,0
|
|
20240311,161600,4494984830,2245,2245,2245,2245,0
|
|
20240311,161500,4494984830,2245,2245,2245,2245,0
|
|
20240311,161400,4494984830,2245,2245,2245,2245,0
|
|
20240311,161300,4494984830,2245,2245,2245,2245,0
|
|
20240311,161200,4494984830,2245,2245,2245,2245,0
|
|
20240311,161100,4494984830,2245,2245,2245,2245,0
|
|
20240311,161000,4494984830,2245,2245,2245,2245,0
|
|
20240311,160900,4494984830,2245,2245,2245,2245,0
|
|
20240311,160800,4494984830,2245,2245,2245,2245,0
|
|
20240311,160700,4494984830,2245,2245,2245,2245,0
|
|
20240311,160600,4494984830,2245,2245,2245,2245,0
|
|
20240311,160500,4494984830,2245,2245,2245,2245,0
|
|
20240311,160400,4494984830,2245,2245,2245,2245,18217
|
|
20240311,160300,4494984830,2245,2245,2245,2245,0
|
|
20240311,160200,4494984830,2245,2245,2245,2245,0
|
|
20240311,160100,4494984830,2245,2245,2245,2245,0
|
|
20240311,160000,4494984830,2245,2245,2245,2245,0
|
|
20240311,155900,4494984830,2245,2245,2245,2245,0
|
|
20240311,155800,4494984830,2245,2245,2245,2245,0
|
|
20240311,155700,4494984830,2245,2245,2245,2245,0
|
|
20240311,155600,4494984830,2245,2245,2245,2245,0
|
|
20240311,155500,4494984830,2245,2245,2245,2245,0
|
|
20240311,155400,4494984830,2245,2245,2245,2245,0
|
|
20240311,155300,4494984830,2245,2245,2245,2245,0
|
|
20240311,155200,4494984830,2245,2245,2245,2245,0
|
|
20240311,155100,4494984830,2245,2245,2245,2245,0
|
|
20240311,155000,4494984830,2245,2245,2245,2245,0
|
|
20240311,154900,4494984830,2245,2245,2245,2245,0
|
|
20240311,154800,4494984830,2245,2245,2245,2245,0
|
|
20240311,154700,4494984830,2245,2245,2245,2245,0
|
|
20240311,154600,4494984830,2245,2245,2245,2245,0
|
|
20240311,154500,4494984830,2245,2245,2245,2245,0
|
|
20240311,154400,4494984830,2245,2245,2245,2245,0
|
|
20240311,154300,4494984830,2245,2245,2245,2245,0
|
|
20240311,154200,4494984830,2245,2245,2245,2245,0
|
|
20240311,154100,4494984830,2245,2245,2245,2245,0
|
|
20240311,154000,4494984830,2245,2245,2245,2245,0
|
|
20240311,153900,4494984830,2245,2245,2245,2245,0
|
|
20240311,153800,4494984830,2245,2245,2245,2245,0
|
|
20240311,153700,4494984830,2245,2245,2245,2245,0
|
|
20240311,153600,4494984830,2245,2245,2245,2245,0
|
|
20240311,153500,4494984830,2245,2245,2245,2245,0
|
|
20240311,153400,4494984830,2245,2245,2245,2245,18217
|
|
20240311,153300,4494984830,2245,2245,2245,2245,0
|
|
20240311,153200,4494984830,2245,2245,2245,2245,0
|
|
20240311,153100,4494984830,2245,2245,2245,2245,0
|
|
20240311,153000,4494984830,2245,2245,2245,2245,18217
|
|
20240311,152900,4454087665,2245,2245,2245,2245,0
|
|
20240311,152800,4454087665,2245,2245,2245,2245,0
|
|
20240311,152700,4454087665,2245,2245,2245,2245,0
|
|
20240311,152600,4454087665,2245,2245,2245,2245,0
|
|
20240311,152500,4454087665,2245,2245,2245,2245,0
|
|
20240311,152400,4454087665,2245,2245,2245,2245,0
|
|
20240311,152300,4454087665,2245,2245,2245,2245,0
|
|
20240311,152200,4454087665,2245,2245,2245,2245,0
|
|
20240311,152100,4454087665,2245,2245,2245,2245,0
|
|
20240311,152000,4454087665,2245,2245,2245,2245,0
|
|
20240311,151900,4454087665,2245,2240,2245,2240,780
|
|
20240311,151800,4452339005,2245,2240,2245,2240,6112
|
|
20240311,151700,4438642245,2240,2240,2245,2240,2646
|
|
20240311,151600,4432715030,2240,2245,2245,2240,706
|
|
20240311,151500,4431131075,2245,2240,2245,2240,7094
|
|
20240311,151400,4415232680,2240,2240,2240,2240,1383
|
|
20240311,151300,4412134760,2240,2245,2245,2240,2170
|
|
20240311,151200,4407271460,2245,2245,2245,2240,2481
|
|
20240311,151100,4401713830,2245,2245,2245,2240,1957
|
|
20240311,151000,4397329285,2240,2245,2245,2240,3021
|
|
20240311,150900,4390558890,2245,2245,2245,2240,48
|
|
20240311,150800,4390451135,2245,2245,2245,2240,7462
|
|
20240311,150700,4373699070,2245,2245,2245,2240,5059
|
|
20240311,150600,4362356085,2245,2240,2245,2240,3181
|
|
20240311,150500,4355230535,2245,2240,2245,2240,3333
|
|
20240311,150400,4347763075,2240,2245,2245,2240,4943
|
|
20240311,150300,4336667945,2250,2245,2250,2245,331
|
|
20240311,150200,4335923790,2245,2250,2250,2245,437
|
|
20240311,150100,4334941040,2250,2245,2250,2245,1698
|
|
20240311,150000,4331127610,2245,2250,2250,2245,805
|
|
20240311,145900,4329320220,2250,2245,2250,2245,837
|
|
20240311,145800,4327440370,2245,2245,2245,2245,320
|
|
20240311,145700,4326721970,2245,2245,2250,2245,452
|
|
20240311,145600,4325707220,2245,2250,2250,2245,114
|
|
20240311,145500,4325451225,2245,2245,2245,2240,5353
|
|
20240311,145400,4313453240,2245,2240,2245,2240,2318
|
|
20240311,145300,4308258120,2245,2245,2245,2240,900
|
|
20240311,145200,4306242035,2245,2245,2245,2245,4566
|
|
20240311,145100,4295991365,2245,2245,2245,2245,4106
|
|
20240311,145000,4286773395,2245,2245,2245,2240,1930
|
|
20240311,144900,4282442015,2240,2240,2240,2240,501
|
|
20240311,144800,4281319775,2240,2245,2245,2240,1201
|
|
20240311,144700,4278626715,2245,2245,2245,2245,1063
|
|
20240311,144600,4276240280,2240,2240,2240,2240,2975
|
|
20240311,144500,4269576280,2240,2245,2245,2240,16917
|
|
20240311,144400,4231681900,2245,2245,2245,2240,7680
|
|
20240311,144300,4214475670,2245,2245,2250,2240,3484
|
|
20240311,144200,4206654460,2245,2245,2245,2245,1032
|
|
20240311,144100,4204337620,2245,2245,2245,2240,7889
|
|
20240311,144000,4186626820,2245,2245,2245,2245,10967
|
|
20240311,143900,4162005905,2245,2245,2250,2245,364
|
|
20240311,143800,4161188475,2245,2255,2255,2245,3770
|
|
20240311,143700,4152707420,2255,2250,2255,2250,6870
|
|
20240311,143600,4137249720,2250,2250,2250,2250,2643
|
|
20240311,143500,4131302970,2250,2250,2255,2250,1341
|
|
20240311,143400,4128284620,2250,2255,2255,2250,3238
|
|
20240311,143300,4120985535,2255,2255,2255,2250,1796
|
|
20240311,143200,4116936355,2255,2255,2255,2255,118
|
|
20240311,143100,4116670265,2255,2250,2255,2250,5597
|
|
20240311,143000,4104074030,2250,2255,2255,2250,6318
|
|
20240311,142900,4089858525,2250,2255,2255,2245,1874
|
|
20240311,142800,4085641510,2255,2250,2255,2250,53
|
|
20240311,142700,4085522205,2255,2250,2255,2250,2273
|
|
20240311,142600,4080407940,2250,2250,2255,2250,2935
|
|
20240311,142500,4073797035,2250,2250,2250,2250,260
|
|
20240311,142400,4073212035,2250,2250,2250,2250,4760
|
|
20240311,142300,4062502035,2245,2245,2250,2245,2657
|
|
20240311,142200,4056536920,2250,2245,2250,2245,5647
|
|
20240311,142100,4043858395,2250,2250,2250,2245,768
|
|
20240311,142000,4042130400,2250,2250,2250,2250,811
|
|
20240311,141900,4040305650,2250,2250,2250,2250,305
|
|
20240311,141800,4039619400,2245,2250,2250,2245,111
|
|
20240311,141700,4039369700,2250,2245,2250,2245,6874
|
|
20240311,141600,4023927070,2250,2250,2250,2245,119
|
|
20240311,141500,4023659410,2250,2245,2250,2245,3335
|
|
20240311,141400,4016166490,2245,2250,2250,2245,18457
|
|
20240311,141300,3974726235,2250,2250,2255,2250,342
|
|
20240311,141200,3973956730,2255,2250,2255,2250,171
|
|
20240311,141100,3973571625,2250,2255,2255,2250,3214
|
|
20240311,141000,3966338680,2250,2255,2255,2250,357
|
|
20240311,140900,3965534930,2255,2255,2255,2255,113
|
|
20240311,140800,3965280115,2255,2255,2255,2255,2321
|
|
20240311,140700,3960046260,2255,2255,2255,2250,652
|
|
20240311,140600,3958576340,2255,2250,2255,2250,2106
|
|
20240311,140500,3953837810,2250,2250,2255,2250,706
|
|
20240311,140400,3952248295,2255,2250,2255,2250,977
|
|
20240311,140300,3950050040,2250,2250,2250,2245,553
|
|
20240311,140200,3948808425,2250,2250,2250,2250,5
|
|
20240311,140100,3948797175,2245,2250,2255,2245,1063
|
|
20240311,140000,3946406685,2250,2250,2255,2250,345
|
|
20240311,135900,3945630425,2250,2250,2250,2250,4688
|
|
20240311,135800,3935082425,2250,2255,2255,2250,163
|
|
20240311,135700,3934715560,2255,2255,2255,2255,122
|
|
20240311,135600,3934440450,2255,2255,2255,2250,254
|
|
20240311,135500,3933867745,2250,2255,2255,2250,815
|
|
20240311,135400,3932031485,2255,2255,2255,2255,6
|
|
20240311,135300,3932017955,2250,2250,2250,2250,362
|
|
20240311,135200,3931203455,2250,2255,2255,2245,498
|
|
20240311,135100,3930084295,2255,2250,2255,2245,3022
|
|
20240311,135000,3923298580,2255,2250,2255,2250,6911
|
|
20240311,134900,3907748825,2250,2250,2250,2250,1025
|
|
20240311,134800,3905442575,2250,2245,2250,2245,5115
|
|
20240311,134700,3893959385,2245,2245,2250,2240,6845
|
|
20240311,134600,3878600650,2250,2245,2250,2240,10059
|
|
20240311,134500,3856067290,2245,2245,2245,2245,11934
|
|
20240311,134400,3829275460,2245,2245,2245,2245,2081
|
|
20240311,134300,3824603615,2245,2245,2245,2240,1242
|
|
20240311,134200,3821820325,2245,2240,2245,2240,1820
|
|
20240311,134100,3817743520,2240,2240,2245,2240,783
|
|
20240311,134000,3815989590,2240,2240,2240,2240,2592
|
|
20240311,133900,3810183510,2245,2245,2245,2245,106
|
|
20240311,133800,3809945540,2245,2240,2245,2240,132
|
|
20240311,133700,3809649795,2245,2235,2245,2235,1409
|
|
20240311,133600,3806490380,2240,2240,2240,2235,724
|
|
20240311,133500,3804870230,2240,2240,2245,2235,365
|
|
20240311,133400,3804052855,2235,2240,2245,2235,901
|
|
20240311,133300,3802035820,2240,2240,2245,2235,4087
|
|
20240311,133200,3792888080,2240,2240,2240,2240,2356
|
|
20240311,133100,3787610640,2240,2235,2240,2235,1045
|
|
20240311,133000,3785274955,2235,2240,2240,2235,15780
|
|
20240311,132900,3750006635,2240,2240,2240,2240,4084
|
|
20240311,132800,3740858475,2240,2240,2245,2240,3155
|
|
20240311,132700,3733788405,2240,2245,2245,2240,1001
|
|
20240311,132600,3731543730,2245,2240,2245,2240,1057
|
|
20240311,132500,3729176025,2240,2235,2240,2235,5277
|
|
20240311,132400,3717360645,2240,2245,2245,2240,9118
|
|
20240311,132300,3696934805,2240,2240,2240,2240,1125
|
|
20240311,132200,3694414805,2240,2240,2245,2240,3974
|
|
20240311,132100,3685512825,2245,2245,2245,2240,8743
|
|
20240311,132000,3665892470,2250,2250,2250,2250,840
|
|
20240311,131900,3664002470,2245,2250,2250,2245,1125
|
|
20240311,131800,3661476710,2245,2250,2250,2245,5736
|
|
20240311,131700,3648584370,2250,2250,2255,2250,7713
|
|
20240311,131600,3631229845,2250,2250,2255,2250,1098
|
|
20240311,131500,3628758335,2250,2250,2255,2250,4247
|
|
20240311,131400,3619202485,2250,2250,2250,2250,7675
|
|
20240311,131300,3601933735,2255,2250,2255,2250,1425
|
|
20240311,131200,3598727470,2255,2250,2255,2250,42
|
|
20240311,131100,3598632790,2250,2255,2255,2250,1153
|
|
20240311,131000,3596032785,2255,2255,2255,2250,1390
|
|
20240311,130900,3592902940,2250,2260,2260,2250,39433
|
|
20240311,130800,3504004945,2255,2255,2260,2255,2344
|
|
20240311,130700,3498714065,2255,2255,2260,2255,8635
|
|
20240311,130600,3479242130,2255,2255,2260,2255,184
|
|
20240311,130500,3478826800,2255,2260,2260,2255,432
|
|
20240311,130400,3477851630,2260,2260,2260,2255,1103
|
|
20240311,130300,3475364055,2255,2255,2260,2255,2414
|
|
20240311,130200,3469911660,2255,2255,2260,2255,521
|
|
20240311,130100,3468736780,2255,2255,2255,2255,0
|
|
20240311,130000,3468736780,2255,2260,2260,2255,477
|
|
20240311,125900,3467661090,2255,2255,2260,2255,9143
|
|
20240311,125800,3447043570,2260,2260,2260,2260,1125
|
|
20240311,125700,3444501070,2260,2265,2265,2255,1077
|
|
20240311,125600,3442063395,2260,2265,2265,2260,955
|
|
20240311,125500,3439901835,2255,2260,2260,2255,10768
|
|
20240311,125400,3415571915,2255,2260,2260,2255,2469
|
|
20240311,125300,3409998420,2260,2255,2260,2255,275
|
|
20240311,125200,3409377225,2260,2260,2260,2255,467
|
|
20240311,125100,3408321815,2260,2260,2260,2255,2587
|
|
20240311,125000,3402480025,2260,2260,2260,2260,1814
|
|
20240311,124900,3398380385,2260,2260,2260,2260,633
|
|
20240311,124800,3396949805,2260,2260,2260,2260,1162
|
|
20240311,124700,3394323685,2260,2260,2260,2255,3708
|
|
20240311,124600,3385954050,2260,2260,2260,2255,1531
|
|
20240311,124500,3382501285,2260,2260,2260,2260,528
|
|
20240311,124400,3381308005,2260,2260,2260,2260,114
|
|
20240311,124300,3381050365,2260,2260,2260,2255,1265
|
|
20240311,124200,3378191490,2265,2260,2265,2260,520
|
|
20240311,124100,3377014065,2260,2260,2260,2260,1367
|
|
20240311,124000,3373924645,2260,2260,2260,2260,260
|
|
20240311,123900,3373337045,2260,2260,2265,2260,2076
|
|
20240311,123800,3368640745,2265,2260,2265,2260,65
|
|
20240311,123700,3368493840,2260,2260,2260,2255,1270
|
|
20240311,123600,3365624160,2260,2260,2260,2255,374
|
|
20240311,123500,3364778945,2260,2260,2260,2260,1113
|
|
20240311,123400,3362263565,2260,2260,2260,2255,1670
|
|
20240311,123300,3358490915,2255,2255,2260,2255,1330
|
|
20240311,123200,3355489640,2255,2255,2255,2255,1506
|
|
20240311,123100,3352093610,2255,2260,2260,2255,2040
|
|
20240311,123000,3347483870,2260,2260,2260,2255,3552
|
|
20240311,122900,3339471525,2260,2260,2265,2255,4404
|
|
20240311,122800,3329509025,2260,2260,2260,2260,2317
|
|
20240311,122700,3324272605,2265,2265,2265,2260,413
|
|
20240311,122600,3323338660,2260,2260,2260,2260,501
|
|
20240311,122500,3322206400,2265,2265,2265,2260,14383
|
|
20240311,122400,3289699675,2265,2260,2265,2260,308
|
|
20240311,122300,3289003555,2265,2265,2265,2265,906
|
|
20240311,122200,3286951465,2265,2265,2265,2265,762
|
|
20240311,122100,3285225535,2260,2265,2265,2260,2045
|
|
20240311,122000,3280594225,2270,2265,2270,2265,567
|
|
20240311,121900,3279309965,2265,2265,2270,2260,962
|
|
20240311,121800,3277128305,2270,2265,2270,2265,366
|
|
20240311,121700,3276299310,2265,2265,2265,2260,1150
|
|
20240311,121600,3273697510,2265,2270,2270,2265,3165
|
|
20240311,121500,3266528555,2265,2270,2270,2265,202
|
|
20240311,121400,3266071015,2265,2270,2270,2265,2074
|
|
20240311,121300,3261373185,2270,2265,2270,2265,3142
|
|
20240311,121200,3254254730,2270,2270,2270,2270,2042
|
|
20240311,121100,3249619390,2270,2260,2270,2260,3142
|
|
20240311,121000,3242502660,2265,2270,2270,2265,1047
|
|
20240311,120900,3240131200,2265,2260,2270,2260,9384
|
|
20240311,120800,3218891800,2260,2260,2265,2260,4201
|
|
20240311,120700,3209397460,2260,2260,2265,2260,900
|
|
20240311,120600,3207360355,2265,2265,2265,2265,71
|
|
20240311,120500,3207199540,2265,2260,2265,2260,5288
|
|
20240311,120400,3195248145,2265,2265,2265,2260,805
|
|
20240311,120300,3193424870,2265,2265,2265,2260,1479
|
|
20240311,120200,3190079060,2265,2265,2265,2265,395
|
|
20240311,120100,3189184385,2265,2265,2265,2260,2817
|
|
20240311,120000,3182809180,2265,2260,2265,2260,1553
|
|
20240311,115900,3179299145,2260,2265,2265,2260,917
|
|
20240311,115800,3177222240,2265,2260,2265,2260,2154
|
|
20240311,115700,3172353975,2260,2265,2265,2260,74
|
|
20240311,115600,3172186665,2265,2260,2265,2260,280
|
|
20240311,115500,3171552535,2265,2265,2265,2265,550
|
|
20240311,115400,3170306785,2265,2265,2265,2265,1813
|
|
20240311,115300,3166200340,2265,2265,2265,2265,676
|
|
20240311,115200,3164669200,2265,2265,2265,2260,6429
|
|
20240311,115100,3150135785,2260,2265,2270,2260,3800
|
|
20240311,115000,3141528430,2265,2265,2265,2265,2985
|
|
20240311,114900,3134767405,2265,2265,2265,2265,1010
|
|
20240311,114800,3132479755,2265,2265,2265,2265,287
|
|
20240311,114700,3131829700,2265,2265,2265,2265,5867
|
|
20240311,114600,3118540945,2265,2260,2265,2260,658
|
|
20240311,114500,3117051680,2265,2265,2265,2260,486
|
|
20240311,114400,3115952860,2265,2265,2265,2265,43
|
|
20240311,114300,3115855465,2265,2265,2265,2265,121
|
|
20240311,114200,3115581400,2260,2265,2265,2260,3439
|
|
20240311,114100,3107797065,2265,2260,2270,2260,1135
|
|
20240311,114000,3105226425,2265,2265,2265,2260,221
|
|
20240311,113900,3104725960,2265,2265,2265,2265,371
|
|
20240311,113800,3103885645,2265,2265,2265,2260,2363
|
|
20240311,113700,3098544220,2260,2260,2260,2260,958
|
|
20240311,113600,3096379140,2260,2265,2265,2260,872
|
|
20240311,113500,3094407415,2270,2255,2270,2255,533
|
|
20240311,113400,3093204890,2255,2270,2270,2255,22776
|
|
20240311,113300,3041799585,2265,2265,2270,2265,1772
|
|
20240311,113200,3037785990,2265,2265,2270,2260,6822
|
|
20240311,113100,3022360730,2265,2270,2270,2265,5933
|
|
20240311,113000,3008921735,2265,2270,2270,2265,2570
|
|
20240311,112900,3003088025,2270,2275,2275,2270,111
|
|
20240311,112800,3002836005,2275,2270,2275,2270,2115
|
|
20240311,112700,2998029855,2265,2270,2275,2265,2768
|
|
20240311,112600,2991746655,2275,2275,2275,2270,59
|
|
20240311,112500,2991612435,2275,2270,2275,2270,7525
|
|
20240311,112400,2974530625,2275,2275,2275,2275,319
|
|
20240311,112300,2973804900,2270,2270,2275,2270,10470
|
|
20240311,112200,2950037670,2275,2275,2275,2270,4223
|
|
20240311,112100,2940446475,2275,2280,2280,2275,12375
|
|
20240311,112000,2912282000,2275,2285,2285,2275,19393
|
|
20240311,111900,2868079435,2280,2280,2285,2280,668
|
|
20240311,111800,2866555790,2280,2285,2285,2280,1010
|
|
20240311,111700,2864247965,2280,2290,2290,2280,186
|
|
20240311,111600,2863823020,2285,2290,2290,2285,623
|
|
20240311,111500,2862398215,2290,2280,2290,2280,1121
|
|
20240311,111400,2859842315,2290,2290,2290,2285,1697
|
|
20240311,111300,2855956990,2290,2280,2290,2280,2233
|
|
20240311,111200,2850865420,2280,2280,2285,2280,3809
|
|
20240311,111100,2842171945,2285,2285,2285,2285,1038
|
|
20240311,111000,2839800115,2285,2285,2285,2280,12490
|
|
20240311,110900,2811301050,2285,2285,2285,2285,2192
|
|
20240311,110800,2806292330,2285,2285,2285,2285,4803
|
|
20240311,110700,2795317475,2290,2290,2290,2290,767
|
|
20240311,110600,2793561045,2285,2290,2290,2285,302
|
|
20240311,110500,2792870185,2295,2290,2295,2290,615
|
|
20240311,110400,2791461825,2295,2295,2295,2290,848
|
|
20240311,110300,2789518390,2290,2290,2295,2290,508
|
|
20240311,110200,2788354535,2290,2290,2290,2285,627
|
|
20240311,110100,2786919800,2295,2285,2295,2285,1471
|
|
20240311,110000,2783554220,2280,2285,2290,2280,10325
|
|
20240311,105900,2759962945,2285,2290,2290,2285,2077
|
|
20240311,105800,2755210925,2285,2290,2290,2285,4372
|
|
20240311,105700,2745215665,2290,2290,2295,2290,9652
|
|
20240311,105600,2723111415,2290,2300,2300,2290,1350
|
|
20240311,105500,2720013650,2300,2300,2300,2290,2510
|
|
20240311,105400,2714254655,2300,2295,2300,2295,4576
|
|
20240311,105300,2703750175,2300,2300,2300,2295,5265
|
|
20240311,105200,2691648420,2295,2295,2300,2295,1417
|
|
20240311,105100,2688396300,2295,2295,2300,2295,9784
|
|
20240311,105000,2665940265,2300,2300,2300,2300,1638
|
|
20240311,104900,2662172865,2300,2300,2300,2300,9857
|
|
20240311,104800,2639501765,2300,2300,2300,2300,2019
|
|
20240311,104700,2634858065,2300,2295,2300,2295,13811
|
|
20240311,104600,2603093025,2300,2300,2300,2295,1914
|
|
20240311,104500,2598700065,2300,2295,2300,2290,4789
|
|
20240311,104400,2587718955,2300,2290,2300,2290,7338
|
|
20240311,104300,2570882200,2295,2290,2295,2290,5040
|
|
20240311,104200,2559334415,2295,2295,2295,2290,2004
|
|
20240311,104100,2554737185,2295,2290,2295,2290,1745
|
|
20240311,104000,2550738310,2290,2290,2290,2285,1517
|
|
20240311,103900,2547266700,2290,2280,2290,2280,5134
|
|
20240311,103800,2535535215,2285,2285,2285,2280,1771
|
|
20240311,103700,2531494145,2285,2285,2290,2285,6580
|
|
20240311,103600,2516431630,2285,2290,2290,2285,4474
|
|
20240311,103500,2506195535,2290,2285,2290,2285,11848
|
|
20240311,103400,2479119170,2285,2280,2285,2280,452
|
|
20240311,103300,2478086380,2285,2285,2285,2280,2476
|
|
20240311,103200,2472439015,2285,2285,2285,2285,13
|
|
20240311,103100,2472409310,2285,2280,2285,2275,21391
|
|
20240311,103000,2423644385,2280,2280,2280,2280,176
|
|
20240311,102900,2423243105,2280,2280,2280,2280,1107
|
|
20240311,102800,2420719145,2280,2280,2280,2275,479
|
|
20240311,102700,2419627075,2280,2270,2280,2270,3403
|
|
20240311,102600,2411894440,2275,2275,2280,2270,1610
|
|
20240311,102500,2408231690,2280,2275,2280,2270,4191
|
|
20240311,102400,2398704265,2275,2275,2280,2270,8249
|
|
20240311,102300,2379938965,2275,2280,2280,2275,5114
|
|
20240311,102200,2368304300,2280,2275,2280,2275,1807
|
|
20240311,102100,2364191200,2275,2270,2275,2270,5941
|
|
20240311,102000,2350681670,2275,2275,2275,2270,2341
|
|
20240311,101900,2345355900,2280,2280,2280,2270,1816
|
|
20240311,101800,2341221320,2280,2280,2280,2275,2851
|
|
20240311,101700,2334734205,2280,2275,2280,2275,4512
|
|
20240311,101600,2324468845,2275,2275,2275,2270,6500
|
|
20240311,101500,2309701225,2275,2270,2275,2270,11077
|
|
20240311,101400,2284505980,2270,2275,2275,2270,10720
|
|
20240311,101300,2260165335,2270,2275,2275,2270,4306
|
|
20240311,101200,2250374335,2275,2280,2280,2275,3212
|
|
20240311,101100,2243063055,2280,2285,2285,2275,6391
|
|
20240311,101000,2228495305,2280,2295,2300,2280,12511
|
|
20240311,100900,2199910645,2295,2295,2300,2290,15660
|
|
20240311,100800,2163991075,2300,2300,2300,2290,43045
|
|
20240311,100700,2065145240,2300,2300,2305,2295,87227
|
|
20240311,100600,1864639505,2305,2285,2305,2285,66651
|
|
20240311,100500,1711590760,2280,2280,2290,2280,9760
|
|
20240311,100400,1689289890,2285,2280,2285,2280,2622
|
|
20240311,100300,1683303125,2285,2285,2285,2275,7008
|
|
20240311,100200,1667341700,2275,2280,2285,2275,9898
|
|
20240311,100100,1644739055,2280,2280,2280,2275,1767
|
|
20240311,100000,1640711610,2280,2285,2285,2280,12634
|
|
20240311,095900,1611903855,2280,2280,2285,2280,4745
|
|
20240311,095800,1601069555,2280,2285,2285,2280,9265
|
|
20240311,095700,1579944245,2285,2280,2285,2280,1602
|
|
20240311,095600,1576284730,2285,2285,2285,2280,1489
|
|
20240311,095500,1572883915,2285,2280,2285,2280,10775
|
|
20240311,095400,1548315290,2280,2275,2280,2270,6644
|
|
20240311,095300,1533202980,2275,2275,2280,2270,3176
|
|
20240311,095200,1525977225,2275,2285,2285,2275,15883
|
|
20240311,095100,1489750225,2290,2290,2290,2285,4623
|
|
20240311,095000,1479169120,2290,2280,2290,2280,14173
|
|
20240311,094900,1446785535,2285,2285,2285,2280,3717
|
|
20240311,094800,1438293730,2280,2280,2285,2275,12475
|
|
20240311,094700,1409849610,2280,2275,2285,2260,44160
|
|
20240311,094600,1309266540,2275,2265,2275,2260,8814
|
|
20240311,094500,1289268000,2265,2275,2275,2255,13007
|
|
20240311,094400,1259892640,2270,2270,2275,2260,6344
|
|
20240311,094300,1245493920,2270,2265,2270,2260,7486
|
|
20240311,094200,1228544660,2270,2270,2270,2270,1423
|
|
20240311,094100,1225314450,2275,2270,2275,2270,2745
|
|
20240311,094000,1219082455,2270,2275,2275,2265,6586
|
|
20240311,093900,1204140040,2275,2270,2275,2270,2624
|
|
20240311,093800,1198173260,2275,2270,2275,2270,430
|
|
20240311,093700,1197196265,2275,2275,2280,2270,6500
|
|
20240311,093600,1182409665,2280,2275,2280,2275,4916
|
|
20240311,093500,1171224635,2275,2280,2280,2275,9849
|
|
20240311,093400,1148806510,2280,2280,2280,2275,2067
|
|
20240311,093300,1144101635,2280,2280,2280,2270,2076
|
|
20240311,093200,1139379455,2280,2280,2280,2275,3903
|
|
20240311,093100,1130481330,2280,2280,2280,2270,1155
|
|
20240311,093000,1127851510,2280,2270,2280,2265,15139
|
|
20240311,092900,1093479425,2265,2260,2270,2260,10827
|
|
20240311,092800,1068956790,2260,2270,2270,2260,7088
|
|
20240311,092700,1052897040,2270,2270,2270,2265,3452
|
|
20240311,092600,1045062535,2270,2265,2270,2265,5304
|
|
20240311,092500,1033025680,2265,2260,2270,2260,12979
|
|
20240311,092400,1003630020,2260,2255,2265,2255,10229
|
|
20240311,092300,980534180,2255,2265,2265,2255,12091
|
|
20240311,092200,953229865,2265,2265,2265,2260,4496
|
|
20240311,092100,943046440,2265,2265,2270,2265,6727
|
|
20240311,092000,927803695,2265,2275,2275,2265,21834
|
|
20240311,091900,878241540,2275,2285,2285,2275,3594
|
|
20240311,091800,870052170,2285,2280,2285,2270,6567
|
|
20240311,091700,855075080,2280,2275,2285,2270,3246
|
|
20240311,091600,847685590,2275,2285,2285,2275,5507
|
|
20240311,091500,835109845,2280,2270,2280,2270,8583
|
|
20240311,091400,815568065,2280,2275,2280,2270,23606
|
|
20240311,091300,761850805,2270,2275,2280,2270,9006
|
|
20240311,091200,741359110,2275,2275,2285,2270,9605
|
|
20240311,091100,719507970,2275,2270,2275,2270,10002
|
|
20240311,091000,696787640,2270,2280,2290,2270,24886
|
|
20240311,090900,640100720,2280,2285,2285,2270,35857
|
|
20240311,090800,558305045,2285,2275,2285,2275,11202
|
|
20240311,090700,532778545,2275,2275,2280,2270,15568
|
|
20240311,090600,497312885,2275,2275,2275,2270,16459
|
|
20240311,090500,459896665,2275,2270,2275,2270,8950
|
|
20240311,090400,439568460,2275,2265,2280,2265,11189
|
|
20240311,090300,414158360,2265,2260,2275,2260,16582
|
|
20240311,090200,376552890,2260,2240,2260,2230,30443
|
|
20240311,090100,308218525,2235,2250,2250,2215,44669
|
|
20240311,090000,208596570,2250,2255,2260,2245,88243
|