577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183400,4019641645,2230,2230,2230,2230,54046
|
|
20240312,183300,4019641645,2230,2230,2230,2230,0
|
|
20240312,183200,4019641645,2230,2230,2230,2230,0
|
|
20240312,183100,4019641645,2230,2230,2230,2230,0
|
|
20240312,183000,4019641645,2230,2230,2230,2230,0
|
|
20240312,182900,4019641645,2230,2230,2230,2230,0
|
|
20240312,182800,4019641645,2230,2230,2230,2230,0
|
|
20240312,182700,4019641645,2230,2230,2230,2230,0
|
|
20240312,182600,4019641645,2230,2230,2230,2230,0
|
|
20240312,182500,4019641645,2230,2230,2230,2230,0
|
|
20240312,182400,4019641645,2230,2230,2230,2230,0
|
|
20240312,182300,4019641645,2230,2230,2230,2230,0
|
|
20240312,182200,4019641645,2230,2230,2230,2230,0
|
|
20240312,182100,4019641645,2230,2230,2230,2230,0
|
|
20240312,182000,4019641645,2230,2230,2230,2230,0
|
|
20240312,181900,4019641645,2230,2230,2230,2230,0
|
|
20240312,181800,4019641645,2230,2230,2230,2230,0
|
|
20240312,181700,4019641645,2230,2230,2230,2230,0
|
|
20240312,181600,4019641645,2230,2230,2230,2230,0
|
|
20240312,181500,4019641645,2230,2230,2230,2230,0
|
|
20240312,181400,4019641645,2230,2230,2230,2230,0
|
|
20240312,181300,4019641645,2230,2230,2230,2230,0
|
|
20240312,181200,4019641645,2230,2230,2230,2230,0
|
|
20240312,181100,4019641645,2230,2230,2230,2230,0
|
|
20240312,181000,4019641645,2230,2230,2230,2230,0
|
|
20240312,180900,4019641645,2230,2230,2230,2230,0
|
|
20240312,180800,4019641645,2230,2230,2230,2230,0
|
|
20240312,180700,4019641645,2230,2230,2230,2230,0
|
|
20240312,180600,4019641645,2230,2230,2230,2230,0
|
|
20240312,180500,4019641645,2230,2230,2230,2230,0
|
|
20240312,180400,4019641645,2230,2230,2230,2230,54046
|
|
20240312,180300,4019641645,2230,2230,2230,2230,0
|
|
20240312,180200,4019641645,2230,2230,2230,2230,0
|
|
20240312,180100,4019641645,2230,2230,2230,2230,0
|
|
20240312,180000,4019641645,2230,2230,2230,2230,0
|
|
20240312,175900,4019641645,2230,2230,2230,2230,0
|
|
20240312,175800,4019641645,2230,2230,2230,2230,0
|
|
20240312,175700,4019641645,2230,2230,2230,2230,0
|
|
20240312,175600,4019641645,2230,2230,2230,2230,0
|
|
20240312,175500,4019641645,2230,2230,2230,2230,0
|
|
20240312,175400,4019641645,2230,2230,2230,2230,0
|
|
20240312,175300,4019641645,2230,2230,2230,2230,0
|
|
20240312,175200,4019641645,2230,2230,2230,2230,0
|
|
20240312,175100,4019641645,2230,2230,2230,2230,0
|
|
20240312,175000,4019641645,2230,2230,2230,2230,0
|
|
20240312,174900,4019641645,2230,2230,2230,2230,0
|
|
20240312,174800,4019641645,2230,2230,2230,2230,0
|
|
20240312,174700,4019641645,2230,2230,2230,2230,0
|
|
20240312,174600,4019641645,2230,2230,2230,2230,0
|
|
20240312,174500,4019641645,2230,2230,2230,2230,0
|
|
20240312,174400,4019641645,2230,2230,2230,2230,0
|
|
20240312,174300,4019641645,2230,2230,2230,2230,0
|
|
20240312,174200,4019641645,2230,2230,2230,2230,0
|
|
20240312,174100,4019641645,2230,2230,2230,2230,0
|
|
20240312,174000,4019641645,2230,2230,2230,2230,0
|
|
20240312,173900,4019641645,2230,2230,2230,2230,0
|
|
20240312,173800,4019641645,2230,2230,2230,2230,0
|
|
20240312,173700,4019641645,2230,2230,2230,2230,0
|
|
20240312,173600,4019641645,2230,2230,2230,2230,0
|
|
20240312,173500,4019641645,2230,2230,2230,2230,0
|
|
20240312,173400,4019641645,2230,2230,2230,2230,54046
|
|
20240312,173300,4019641645,2230,2230,2230,2230,0
|
|
20240312,173200,4019641645,2230,2230,2230,2230,0
|
|
20240312,173100,4019641645,2230,2230,2230,2230,0
|
|
20240312,173000,4019641645,2230,2230,2230,2230,0
|
|
20240312,172900,4019641645,2230,2230,2230,2230,0
|
|
20240312,172800,4019641645,2230,2230,2230,2230,0
|
|
20240312,172700,4019641645,2230,2230,2230,2230,0
|
|
20240312,172600,4019641645,2230,2230,2230,2230,0
|
|
20240312,172500,4019641645,2230,2230,2230,2230,0
|
|
20240312,172400,4019641645,2230,2230,2230,2230,0
|
|
20240312,172300,4019641645,2230,2230,2230,2230,0
|
|
20240312,172200,4019641645,2230,2230,2230,2230,0
|
|
20240312,172100,4019641645,2230,2230,2230,2230,0
|
|
20240312,172000,4019641645,2230,2230,2230,2230,0
|
|
20240312,171900,4019641645,2230,2230,2230,2230,0
|
|
20240312,171800,4019641645,2230,2230,2230,2230,0
|
|
20240312,171700,4019641645,2230,2230,2230,2230,0
|
|
20240312,171600,4019641645,2230,2230,2230,2230,0
|
|
20240312,171500,4019641645,2230,2230,2230,2230,0
|
|
20240312,171400,4019641645,2230,2230,2230,2230,0
|
|
20240312,171300,4019641645,2230,2230,2230,2230,0
|
|
20240312,171200,4019641645,2230,2230,2230,2230,0
|
|
20240312,171100,4019641645,2230,2230,2230,2230,0
|
|
20240312,171000,4019641645,2230,2230,2230,2230,0
|
|
20240312,170900,4019641645,2230,2230,2230,2230,0
|
|
20240312,170800,4019641645,2230,2230,2230,2230,0
|
|
20240312,170700,4019641645,2230,2230,2230,2230,0
|
|
20240312,170600,4019641645,2230,2230,2230,2230,0
|
|
20240312,170500,4019641645,2230,2230,2230,2230,0
|
|
20240312,170400,4019641645,2230,2230,2230,2230,54046
|
|
20240312,170300,4019641645,2230,2230,2230,2230,0
|
|
20240312,170200,4019641645,2230,2230,2230,2230,0
|
|
20240312,170100,4019641645,2230,2230,2230,2230,0
|
|
20240312,170000,4019641645,2230,2230,2230,2230,0
|
|
20240312,165900,4019641645,2230,2230,2230,2230,0
|
|
20240312,165800,4019641645,2230,2230,2230,2230,0
|
|
20240312,165700,4019641645,2230,2230,2230,2230,0
|
|
20240312,165600,4019641645,2230,2230,2230,2230,0
|
|
20240312,165500,4019641645,2230,2230,2230,2230,0
|
|
20240312,165400,4019641645,2230,2230,2230,2230,0
|
|
20240312,165300,4019641645,2230,2230,2230,2230,0
|
|
20240312,165200,4019641645,2230,2230,2230,2230,0
|
|
20240312,165100,4019641645,2230,2230,2230,2230,0
|
|
20240312,165000,4019641645,2230,2230,2230,2230,0
|
|
20240312,164900,4019641645,2230,2230,2230,2230,0
|
|
20240312,164800,4019641645,2230,2230,2230,2230,0
|
|
20240312,164700,4019641645,2230,2230,2230,2230,0
|
|
20240312,164600,4019641645,2230,2230,2230,2230,0
|
|
20240312,164500,4019641645,2230,2230,2230,2230,0
|
|
20240312,164400,4019641645,2230,2230,2230,2230,0
|
|
20240312,164300,4019641645,2230,2230,2230,2230,0
|
|
20240312,164200,4019641645,2230,2230,2230,2230,0
|
|
20240312,164100,4019641645,2230,2230,2230,2230,0
|
|
20240312,164000,4019641645,2230,2230,2230,2230,0
|
|
20240312,163900,4019641645,2230,2230,2230,2230,0
|
|
20240312,163800,4019641645,2230,2230,2230,2230,0
|
|
20240312,163700,4019641645,2230,2230,2230,2230,0
|
|
20240312,163600,4019641645,2230,2230,2230,2230,0
|
|
20240312,163500,4019641645,2230,2230,2230,2230,0
|
|
20240312,163400,4019641645,2230,2230,2230,2230,54046
|
|
20240312,163300,4019641645,2230,2230,2230,2230,0
|
|
20240312,163200,4019641645,2230,2230,2230,2230,0
|
|
20240312,163100,4019641645,2230,2230,2230,2230,0
|
|
20240312,163000,4019641645,2230,2230,2230,2230,0
|
|
20240312,162900,4019641645,2230,2230,2230,2230,0
|
|
20240312,162800,4019641645,2230,2230,2230,2230,0
|
|
20240312,162700,4019641645,2230,2230,2230,2230,0
|
|
20240312,162600,4019641645,2230,2230,2230,2230,0
|
|
20240312,162500,4019641645,2230,2230,2230,2230,0
|
|
20240312,162400,4019641645,2230,2230,2230,2230,0
|
|
20240312,162300,4019641645,2230,2230,2230,2230,0
|
|
20240312,162200,4019641645,2230,2230,2230,2230,0
|
|
20240312,162100,4019641645,2230,2230,2230,2230,0
|
|
20240312,162000,4019641645,2230,2230,2230,2230,0
|
|
20240312,161900,4019641645,2230,2230,2230,2230,0
|
|
20240312,161800,4019641645,2230,2230,2230,2230,0
|
|
20240312,161700,4019641645,2230,2230,2230,2230,0
|
|
20240312,161600,4019641645,2230,2230,2230,2230,0
|
|
20240312,161500,4019641645,2230,2230,2230,2230,0
|
|
20240312,161400,4019641645,2230,2230,2230,2230,0
|
|
20240312,161300,4019641645,2230,2230,2230,2230,0
|
|
20240312,161200,4019641645,2230,2230,2230,2230,0
|
|
20240312,161100,4019641645,2230,2230,2230,2230,0
|
|
20240312,161000,4019641645,2230,2230,2230,2230,0
|
|
20240312,160900,4019641645,2230,2230,2230,2230,0
|
|
20240312,160800,4019641645,2230,2230,2230,2230,0
|
|
20240312,160700,4019641645,2230,2230,2230,2230,0
|
|
20240312,160600,4019641645,2230,2230,2230,2230,0
|
|
20240312,160500,4019641645,2230,2230,2230,2230,0
|
|
20240312,160400,4019641645,2230,2230,2230,2230,54046
|
|
20240312,160300,4019641645,2230,2230,2230,2230,0
|
|
20240312,160200,4019641645,2230,2230,2230,2230,0
|
|
20240312,160100,4019641645,2230,2230,2230,2230,0
|
|
20240312,160000,4019641645,2230,2230,2230,2230,0
|
|
20240312,155900,4019641645,2230,2230,2230,2230,0
|
|
20240312,155800,4019641645,2230,2230,2230,2230,0
|
|
20240312,155700,4019641645,2230,2230,2230,2230,0
|
|
20240312,155600,4019641645,2230,2230,2230,2230,0
|
|
20240312,155500,4019641645,2230,2230,2230,2230,0
|
|
20240312,155400,4019641645,2230,2230,2230,2230,0
|
|
20240312,155300,4019641645,2230,2230,2230,2230,0
|
|
20240312,155200,4019641645,2230,2230,2230,2230,0
|
|
20240312,155100,4019641645,2230,2230,2230,2230,0
|
|
20240312,155000,4019641645,2230,2230,2230,2230,0
|
|
20240312,154900,4019641645,2230,2230,2230,2230,0
|
|
20240312,154800,4019641645,2230,2230,2230,2230,0
|
|
20240312,154700,4019641645,2230,2230,2230,2230,0
|
|
20240312,154600,4019641645,2230,2230,2230,2230,0
|
|
20240312,154500,4019641645,2230,2230,2230,2230,0
|
|
20240312,154400,4019641645,2230,2230,2230,2230,0
|
|
20240312,154300,4019641645,2230,2230,2230,2230,0
|
|
20240312,154200,4019641645,2230,2230,2230,2230,0
|
|
20240312,154100,4019641645,2230,2230,2230,2230,0
|
|
20240312,154000,4019641645,2230,2230,2230,2230,0
|
|
20240312,153900,4019641645,2230,2230,2230,2230,0
|
|
20240312,153800,4019641645,2230,2230,2230,2230,0
|
|
20240312,153700,4019641645,2230,2230,2230,2230,0
|
|
20240312,153600,4019641645,2230,2230,2230,2230,0
|
|
20240312,153500,4019641645,2230,2230,2230,2230,0
|
|
20240312,153400,4019641645,2230,2230,2230,2230,54046
|
|
20240312,153300,4019641645,2230,2230,2230,2230,0
|
|
20240312,153200,4019641645,2230,2230,2230,2230,0
|
|
20240312,153100,4019641645,2230,2230,2230,2230,0
|
|
20240312,153000,4019641645,2230,2230,2230,2230,54046
|
|
20240312,152900,3899119065,2240,2240,2240,2240,0
|
|
20240312,152800,3899119065,2240,2240,2240,2240,0
|
|
20240312,152700,3899119065,2240,2240,2240,2240,0
|
|
20240312,152600,3899119065,2240,2240,2240,2240,0
|
|
20240312,152500,3899119065,2240,2240,2240,2240,0
|
|
20240312,152400,3899119065,2240,2240,2240,2240,0
|
|
20240312,152300,3899119065,2240,2240,2240,2240,0
|
|
20240312,152200,3899119065,2240,2240,2240,2240,0
|
|
20240312,152100,3899119065,2240,2240,2240,2240,0
|
|
20240312,152000,3899119065,2240,2240,2240,2240,0
|
|
20240312,151900,3899119065,2240,2240,2240,2235,12102
|
|
20240312,151800,3872064195,2240,2235,2240,2235,1743
|
|
20240312,151700,3868167795,2240,2240,2240,2235,2854
|
|
20240312,151600,3861785530,2240,2235,2240,2235,3014
|
|
20240312,151500,3855049235,2235,2240,2240,2235,3244
|
|
20240312,151400,3847797825,2240,2240,2240,2235,2312
|
|
20240312,151300,3842626450,2240,2245,2245,2240,6841
|
|
20240312,151200,3827302600,2240,2240,2245,2240,2069
|
|
20240312,151100,3822657710,2245,2245,2245,2245,1350
|
|
20240312,151000,3819626960,2245,2240,2245,2240,8513
|
|
20240312,150900,3800556775,2240,2240,2245,2240,8096
|
|
20240312,150800,3782420530,2240,2245,2245,2240,2018
|
|
20240312,150700,3777899705,2245,2245,2245,2240,6330
|
|
20240312,150600,3763719975,2245,2240,2245,2240,740
|
|
20240312,150500,3762062365,2240,2240,2245,2240,436
|
|
20240312,150400,3761085230,2245,2240,2245,2240,2706
|
|
20240312,150300,3755023780,2240,2240,2245,2240,1264
|
|
20240312,150200,3752192415,2240,2240,2245,2235,519
|
|
20240312,150100,3751030045,2240,2240,2240,2235,5187
|
|
20240312,150000,3739411170,2235,2235,2240,2235,204
|
|
20240312,145900,3738954720,2245,2245,2245,2235,2657
|
|
20240312,145800,3733016025,2240,2235,2240,2235,13203
|
|
20240312,145700,3703442400,2235,2240,2240,2235,2530
|
|
20240312,145600,3697787630,2235,2235,2240,2235,2907
|
|
20240312,145500,3691288300,2235,2235,2240,2235,3835
|
|
20240312,145400,3682716420,2235,2240,2240,2235,689
|
|
20240312,145300,3681175330,2240,2240,2240,2235,346
|
|
20240312,145200,3680401935,2240,2235,2240,2230,1453
|
|
20240312,145100,3677155105,2230,2240,2240,2230,12516
|
|
20240312,145000,3649222590,2240,2240,2240,2235,480
|
|
20240312,144900,3648149595,2240,2240,2240,2235,1949
|
|
20240312,144800,3643793505,2240,2240,2240,2235,1187
|
|
20240312,144700,3641140535,2240,2235,2240,2230,3047
|
|
20240312,144600,3634330490,2240,2235,2240,2235,6603
|
|
20240312,144500,3619572775,2235,2235,2240,2235,806
|
|
20240312,144400,3617770485,2235,2235,2240,2235,1786
|
|
20240312,144300,3613778585,2240,2240,2240,2235,2281
|
|
20240312,144200,3608674345,2240,2235,2240,2235,1579
|
|
20240312,144100,3605145190,2235,2240,2240,2235,1652
|
|
20240312,144000,3601452960,2235,2235,2240,2235,1006
|
|
20240312,143900,3599204520,2235,2240,2240,2235,1204
|
|
20240312,143800,3596507795,2240,2235,2240,2235,1632
|
|
20240312,143700,3592860190,2235,2240,2240,2230,3075
|
|
20240312,143600,3586002620,2235,2235,2235,2230,4197
|
|
20240312,143500,3576623675,2235,2240,2240,2235,109
|
|
20240312,143400,3576380010,2240,2240,2240,2235,614
|
|
20240312,143300,3575007640,2240,2240,2240,2230,431
|
|
20240312,143200,3574044915,2240,2235,2240,2235,4126
|
|
20240312,143100,3564803300,2235,2235,2235,2235,1351
|
|
20240312,143000,3561783815,2235,2240,2240,2235,242
|
|
20240312,142900,3561241945,2240,2240,2240,2240,80
|
|
20240312,142800,3561062745,2235,2240,2240,2235,1399
|
|
20240312,142700,3557934430,2240,2240,2240,2240,139
|
|
20240312,142600,3557623070,2245,2245,2245,2230,14098
|
|
20240312,142500,3526100615,2245,2240,2245,2235,10502
|
|
20240312,142400,3502578345,2240,2240,2240,2240,2510
|
|
20240312,142300,3496955945,2235,2240,2240,2235,72
|
|
20240312,142200,3496794920,2235,2235,2235,2230,9288
|
|
20240312,142100,3476043805,2230,2230,2230,2230,28
|
|
20240312,142000,3475981365,2230,2230,2235,2230,5850
|
|
20240312,141900,3462906765,2230,2235,2235,2225,1583
|
|
20240312,141800,3459379990,2235,2230,2235,2225,1412
|
|
20240312,141700,3456231235,2230,2230,2235,2230,833
|
|
20240312,141600,3454373500,2235,2230,2235,2230,80
|
|
20240312,141500,3454195045,2230,2230,2230,2225,5716
|
|
20240312,141400,3441472740,2230,2235,2235,2230,3203
|
|
20240312,141300,3434329265,2235,2235,2235,2230,2432
|
|
20240312,141200,3428901395,2235,2235,2235,2230,1745
|
|
20240312,141100,3425008525,2235,2235,2235,2235,216
|
|
20240312,141000,3424525765,2235,2240,2240,2235,657
|
|
20240312,140900,3423056555,2235,2235,2235,2230,3148
|
|
20240312,140800,3416020785,2235,2235,2235,2230,479
|
|
20240312,140700,3414952360,2235,2230,2235,2225,9740
|
|
20240312,140600,3393264700,2230,2230,2230,2225,3151
|
|
20240312,140500,3386253020,2225,2230,2230,2225,5907
|
|
20240312,140400,3373105410,2230,2230,2230,2225,319
|
|
20240312,140300,3372394290,2230,2230,2230,2225,1025
|
|
20240312,140200,3370113640,2230,2230,2230,2225,1513
|
|
20240312,140100,3366745890,2230,2230,2230,2225,424
|
|
20240312,140000,3365801370,2230,2230,2230,2225,1404
|
|
20240312,135900,3362676960,2230,2230,2230,2230,1335
|
|
20240312,135800,3359699910,2230,2225,2230,2225,25427
|
|
20240312,135700,3303119285,2230,2230,2230,2225,1116
|
|
20240312,135600,3300630655,2230,2230,2230,2230,3767
|
|
20240312,135500,3292230245,2230,2230,2230,2225,208
|
|
20240312,135400,3291766435,2225,2225,2230,2225,2980
|
|
20240312,135300,3285135675,2225,2225,2225,2225,1928
|
|
20240312,135200,3280845875,2225,2225,2225,2225,489
|
|
20240312,135100,3279757850,2225,2225,2225,2225,10654
|
|
20240312,135000,3256052700,2225,2225,2225,2225,11524
|
|
20240312,134900,3230411800,2230,2225,2230,2225,9277
|
|
20240312,134800,3209768600,2225,2230,2230,2225,1844
|
|
20240312,134700,3205665380,2230,2225,2230,2225,23441
|
|
20240312,134600,3153508605,2225,2225,2225,2225,9145
|
|
20240312,134500,3133160980,2225,2230,2230,2225,521
|
|
20240312,134400,3132000700,2230,2230,2230,2230,123
|
|
20240312,134300,3131726410,2225,2225,2230,2225,5964
|
|
20240312,134200,3118456470,2230,2230,2230,2225,623
|
|
20240312,134100,3117069375,2230,2230,2230,2225,261
|
|
20240312,134000,3116488110,2225,2225,2225,2225,620
|
|
20240312,133900,3115108610,2230,2230,2230,2225,609
|
|
20240312,133800,3113750820,2230,2225,2230,2225,5139
|
|
20240312,133700,3102306510,2230,2230,2230,2225,9515
|
|
20240312,133600,3081133460,2230,2230,2230,2225,382
|
|
20240312,133500,3080281615,2230,2225,2230,2225,139
|
|
20240312,133400,3079972265,2225,2230,2230,2225,4679
|
|
20240312,133300,3069541145,2230,2230,2230,2230,168
|
|
20240312,133200,3069166505,2230,2225,2230,2225,7471
|
|
20240312,133100,3052517025,2225,2225,2230,2225,3950
|
|
20240312,133000,3043726775,2225,2225,2225,2225,425
|
|
20240312,132900,3042781150,2225,2225,2230,2225,1896
|
|
20240312,132800,3038562545,2225,2230,2230,2225,10380
|
|
20240312,132700,3015466875,2225,2225,2230,2225,22433
|
|
20240312,132600,2965550795,2225,2230,2230,2225,3372
|
|
20240312,132500,2958044985,2230,2235,2235,2230,8
|
|
20240312,132400,2958027140,2230,2235,2235,2230,1765
|
|
20240312,132300,2954086085,2230,2230,2235,2230,1148
|
|
20240312,132200,2951524855,2235,2230,2235,2230,4487
|
|
20240312,132100,2941518580,2235,2230,2235,2230,2552
|
|
20240312,132000,2935815115,2230,2230,2235,2230,2843
|
|
20240312,131900,2929474715,2230,2230,2230,2230,2359
|
|
20240312,131800,2924214145,2230,2230,2230,2230,1746
|
|
20240312,131700,2920320565,2230,2230,2230,2225,2512
|
|
20240312,131600,2914730770,2230,2225,2230,2225,414
|
|
20240312,131500,2913809060,2225,2230,2230,2225,541
|
|
20240312,131400,2912604285,2230,2230,2230,2225,4370
|
|
20240312,131300,2902863445,2235,2230,2235,2230,1841
|
|
20240312,131200,2898757590,2230,2230,2230,2225,4564
|
|
20240312,131100,2888580100,2230,2230,2230,2230,1010
|
|
20240312,131000,2886327800,2230,2230,2230,2230,4208
|
|
20240312,130900,2876943960,2225,2225,2230,2225,6825
|
|
20240312,130800,2861755870,2225,2230,2230,2225,1976
|
|
20240312,130700,2857355890,2230,2230,2230,2225,4298
|
|
20240312,130600,2847776690,2230,2235,2235,2230,744
|
|
20240312,130500,2846117525,2230,2230,2235,2230,1388
|
|
20240312,130400,2843022275,2230,2230,2230,2225,4840
|
|
20240312,130300,2832239135,2225,2230,2230,2225,975
|
|
20240312,130200,2830064890,2225,2235,2235,2225,29738
|
|
20240312,130100,2763748830,2235,2235,2235,2230,8755
|
|
20240312,130000,2744224655,2235,2235,2235,2235,314
|
|
20240312,125900,2743522865,2235,2230,2235,2230,1154
|
|
20240312,125800,2740946645,2235,2230,2235,2230,279
|
|
20240312,125700,2740323735,2235,2235,2235,2235,2
|
|
20240312,125600,2740319265,2235,2235,2235,2230,47
|
|
20240312,125500,2740214445,2230,2235,2235,2230,213
|
|
20240312,125400,2739739190,2235,2230,2235,2230,18470
|
|
20240312,125300,2698551085,2235,2235,2235,2230,807
|
|
20240312,125200,2696747455,2235,2230,2235,2230,1217
|
|
20240312,125100,2694032770,2230,2230,2235,2230,3465
|
|
20240312,125000,2686301745,2235,2235,2235,2235,562
|
|
20240312,124900,2685045675,2230,2235,2235,2230,583
|
|
20240312,124800,2683742775,2235,2235,2235,2235,1531
|
|
20240312,124700,2680320990,2235,2235,2235,2235,669
|
|
20240312,124600,2678825775,2235,2230,2235,2230,1797
|
|
20240312,124500,2674816980,2235,2235,2235,2235,3030
|
|
20240312,124400,2668044930,2235,2240,2240,2235,2296
|
|
20240312,124300,2662912355,2230,2235,2235,2230,1424
|
|
20240312,124200,2659731725,2235,2230,2235,2230,1579
|
|
20240312,124100,2656204735,2230,2235,2235,2230,134
|
|
20240312,124000,2655905300,2235,2235,2235,2235,735
|
|
20240312,123900,2654262575,2235,2235,2235,2230,72
|
|
20240312,123800,2654101660,2230,2235,2235,2230,6678
|
|
20240312,123700,2639183595,2235,2235,2235,2235,6
|
|
20240312,123600,2639170185,2235,2235,2235,2235,626
|
|
20240312,123500,2637771075,2235,2230,2235,2230,1640
|
|
20240312,123400,2634113865,2230,2230,2235,2230,3712
|
|
20240312,123300,2625836005,2235,2235,2235,2235,4057
|
|
20240312,123200,2616768610,2240,2235,2240,2235,8274
|
|
20240312,123100,2598271745,2235,2240,2240,2235,4648
|
|
20240312,123000,2587883225,2230,2240,2240,2230,194
|
|
20240312,122900,2587449465,2230,2235,2240,2230,2359
|
|
20240312,122800,2582171230,2235,2235,2235,2235,215
|
|
20240312,122700,2581690705,2235,2235,2235,2230,4944
|
|
20240312,122600,2570665520,2235,2235,2235,2230,426
|
|
20240312,122500,2569713420,2235,2235,2235,2230,383
|
|
20240312,122400,2568857425,2235,2235,2240,2235,2570
|
|
20240312,122300,2563112935,2235,2240,2240,2235,1638
|
|
20240312,122200,2559450980,2240,2240,2240,2235,344
|
|
20240312,122100,2558681930,2240,2235,2240,2235,4267
|
|
20240312,122000,2549125125,2235,2240,2240,2235,560
|
|
20240312,121900,2547870880,2235,2235,2240,2235,1584
|
|
20240312,121800,2544329225,2235,2240,2240,2235,1356
|
|
20240312,121700,2541297500,2240,2240,2240,2240,149
|
|
20240312,121600,2540963740,2235,2235,2240,2235,2724
|
|
20240312,121500,2534874635,2240,2235,2240,2235,487
|
|
20240312,121400,2533785540,2240,2240,2240,2240,15
|
|
20240312,121300,2533751940,2235,2240,2240,2235,492
|
|
20240312,121200,2532652285,2230,2235,2235,2230,1779
|
|
20240312,121100,2528684265,2240,2230,2240,2230,2479
|
|
20240312,121000,2523148945,2235,2235,2235,2230,7063
|
|
20240312,120900,2507371800,2235,2235,2235,2235,2778
|
|
20240312,120800,2501162970,2235,2235,2235,2235,5501
|
|
20240312,120700,2488868235,2235,2240,2240,2235,235
|
|
20240312,120600,2488343000,2235,2235,2240,2235,1024
|
|
20240312,120500,2486054345,2235,2235,2235,2235,2019
|
|
20240312,120400,2481541880,2235,2235,2240,2235,1967
|
|
20240312,120300,2477142155,2235,2235,2240,2235,1639
|
|
20240312,120200,2473478880,2235,2240,2240,2235,324
|
|
20240312,120100,2472754620,2240,2240,2240,2235,31
|
|
20240312,120000,2472685215,2235,2235,2235,2235,3710
|
|
20240312,115900,2464393365,2230,2235,2235,2230,15237
|
|
20240312,115800,2430348675,2235,2235,2235,2235,2188
|
|
20240312,115700,2425458495,2235,2240,2240,2235,589
|
|
20240312,115600,2424141775,2235,2235,2240,2235,16959
|
|
20240312,115500,2386238395,2235,2240,2240,2235,70
|
|
20240312,115400,2386081795,2240,2235,2240,2235,5007
|
|
20240312,115300,2374869780,2240,2240,2240,2240,283
|
|
20240312,115200,2374235860,2240,2235,2240,2235,461
|
|
20240312,115100,2373204770,2240,2240,2240,2235,294
|
|
20240312,115000,2372546960,2235,2235,2240,2235,270
|
|
20240312,114900,2371943500,2235,2235,2235,2235,90
|
|
20240312,114800,2371742350,2235,2240,2240,2235,2058
|
|
20240312,114700,2367137595,2240,2235,2240,2235,1178
|
|
20240312,114600,2364500450,2240,2240,2245,2240,1961
|
|
20240312,114500,2360107805,2240,2240,2240,2240,507
|
|
20240312,114400,2358972125,2240,2240,2240,2240,56
|
|
20240312,114300,2358846685,2240,2240,2245,2240,8524
|
|
20240312,114200,2339752845,2240,2245,2245,2240,3745
|
|
20240312,114100,2331361505,2240,2240,2245,2240,2300
|
|
20240312,114000,2326209500,2240,2240,2240,2240,727
|
|
20240312,113900,2324581020,2240,2240,2240,2240,3461
|
|
20240312,113800,2316828380,2245,2245,2245,2240,2142
|
|
20240312,113700,2312030055,2245,2245,2245,2240,45
|
|
20240312,113600,2311929235,2240,2240,2240,2240,7
|
|
20240312,113500,2311913555,2240,2245,2245,2240,461
|
|
20240312,113400,2310878615,2245,2245,2245,2240,2226
|
|
20240312,113300,2305888770,2245,2245,2245,2240,225
|
|
20240312,113200,2305383785,2245,2240,2245,2240,1268
|
|
20240312,113100,2302542385,2240,2245,2245,2240,1073
|
|
20240312,113000,2300138550,2245,2240,2245,2240,889
|
|
20240312,112900,2298146960,2245,2245,2245,2245,10
|
|
20240312,112800,2298124510,2245,2240,2245,2240,563
|
|
20240312,112700,2296863130,2245,2245,2245,2245,36
|
|
20240312,112600,2296782310,2245,2245,2245,2240,814
|
|
20240312,112500,2294957880,2245,2245,2245,2240,1942
|
|
20240312,112400,2290600295,2240,2240,2240,2240,500
|
|
20240312,112300,2289480295,2240,2245,2245,2240,1011
|
|
20240312,112200,2287215600,2245,2240,2245,2240,13
|
|
20240312,112100,2287186460,2240,2240,2240,2240,966
|
|
20240312,112000,2285022620,2240,2235,2240,2235,1766
|
|
20240312,111900,2281070270,2235,2235,2235,2235,590
|
|
20240312,111800,2279751620,2235,2235,2240,2235,685
|
|
20240312,111700,2278220635,2235,2235,2235,2235,2107
|
|
20240312,111600,2273511490,2235,2240,2240,2235,172
|
|
20240312,111500,2273126260,2240,2235,2240,2235,1740
|
|
20240312,111400,2269232355,2240,2240,2240,2235,32
|
|
20240312,111300,2269160685,2235,2235,2235,2235,929
|
|
20240312,111200,2267084370,2245,2240,2245,2235,2227
|
|
20240312,111100,2262105575,2245,2245,2245,2235,5691
|
|
20240312,111000,2249334220,2245,2240,2245,2240,742
|
|
20240312,110900,2247672090,2240,2245,2245,2240,1073
|
|
20240312,110800,2245267000,2245,2245,2245,2240,1672
|
|
20240312,110700,2241520965,2245,2240,2245,2240,3562
|
|
20240312,110600,2233537085,2245,2240,2245,2240,720
|
|
20240312,110500,2231924275,2240,2240,2240,2235,1456
|
|
20240312,110400,2228663835,2240,2240,2240,2240,22653
|
|
20240312,110300,2177921115,2240,2240,2240,2240,30
|
|
20240312,110200,2177853915,2245,2245,2245,2245,60
|
|
20240312,110100,2177719215,2245,2245,2245,2245,11694
|
|
20240312,110000,2151466185,2245,2240,2245,2240,1826
|
|
20240312,105900,2147373930,2240,2240,2240,2240,9899
|
|
20240312,105800,2125200170,2240,2240,2240,2235,3306
|
|
20240312,105700,2117807360,2240,2240,2240,2235,709
|
|
20240312,105600,2116222640,2235,2240,2240,2235,268
|
|
20240312,105500,2115623630,2235,2240,2245,2235,5864
|
|
20240312,105400,2102509135,2245,2245,2245,2245,642
|
|
20240312,105300,2101067845,2245,2245,2245,2240,348
|
|
20240312,105200,2100287585,2245,2240,2245,2240,2282
|
|
20240312,105100,2095175880,2240,2240,2240,2235,1217
|
|
20240312,105000,2092455000,2240,2240,2240,2235,1819
|
|
20240312,104900,2088381900,2235,2235,2235,2235,2264
|
|
20240312,104800,2083321860,2235,2235,2240,2235,539
|
|
20240312,104700,2082117190,2235,2240,2240,2235,3196
|
|
20240312,104600,2074973680,2240,2235,2240,2235,4136
|
|
20240312,104500,2065709365,2235,2235,2240,2235,424
|
|
20240312,104400,2064761690,2240,2235,2240,2235,786
|
|
20240312,104300,2063004960,2235,2240,2240,2235,540
|
|
20240312,104200,2061797995,2240,2230,2240,2230,4541
|
|
20240312,104100,2051663665,2230,2240,2240,2230,3534
|
|
20240312,104000,2043781845,2240,2235,2240,2225,55915
|
|
20240312,103900,1919073540,2235,2235,2240,2235,16014
|
|
20240312,103800,1883282235,2235,2240,2240,2235,2496
|
|
20240312,103700,1877702950,2240,2240,2240,2235,1578
|
|
20240312,103600,1874168235,2240,2240,2245,2240,2550
|
|
20240312,103500,1868456185,2240,2240,2245,2240,3477
|
|
20240312,103400,1860667575,2240,2240,2245,2240,745
|
|
20240312,103300,1858997210,2245,2245,2245,2245,244
|
|
20240312,103200,1858449430,2245,2240,2245,2240,1050
|
|
20240312,103100,1856096730,2240,2240,2245,2240,2676
|
|
20240312,103000,1850102470,2240,2240,2245,2240,2022
|
|
20240312,102900,1845573140,2240,2245,2250,2240,4056
|
|
20240312,102800,1836467670,2245,2245,2245,2240,7980
|
|
20240312,102700,1818577570,2240,2240,2245,2240,5726
|
|
20240312,102600,1805751080,2240,2245,2245,2240,1007
|
|
20240312,102500,1803493590,2245,2240,2245,2240,1828
|
|
20240312,102400,1799393945,2240,2240,2240,2240,4742
|
|
20240312,102300,1788771865,2240,2240,2240,2235,10658
|
|
20240312,102200,1764902855,2240,2245,2245,2240,7286
|
|
20240312,102100,1748577195,2245,2240,2245,2240,5983
|
|
20240312,102000,1735174990,2240,2240,2245,2240,10196
|
|
20240312,101900,1712335440,2245,2240,2245,2240,1773
|
|
20240312,101800,1708355120,2240,2245,2245,2240,3896
|
|
20240312,101700,1699627800,2245,2250,2250,2245,3905
|
|
20240312,101600,1690858575,2250,2250,2250,2245,5138
|
|
20240312,101500,1679320040,2250,2245,2250,2245,1605
|
|
20240312,101400,1675716785,2245,2245,2245,2240,1874
|
|
20240312,101300,1671509660,2245,2250,2250,2245,10187
|
|
20240312,101200,1648636520,2245,2250,2250,2245,755
|
|
20240312,101100,1646941295,2250,2245,2250,2245,874
|
|
20240312,101000,1644978075,2250,2250,2250,2250,2904
|
|
20240312,100900,1638444075,2250,2245,2250,2245,1859
|
|
20240312,100800,1634270370,2245,2255,2255,2245,4670
|
|
20240312,100700,1623766555,2255,2255,2255,2255,1070
|
|
20240312,100600,1621353705,2255,2255,2255,2250,5082
|
|
20240312,100500,1609905475,2255,2255,2255,2255,127
|
|
20240312,100400,1609619090,2255,2250,2255,2245,3385
|
|
20240312,100300,1602003355,2255,2255,2255,2255,3094
|
|
20240312,100200,1595026385,2250,2250,2255,2250,5358
|
|
20240312,100100,1582970860,2250,2245,2250,2245,7150
|
|
20240312,100000,1566919050,2240,2245,2245,2240,3213
|
|
20240312,095900,1559711500,2245,2245,2245,2240,1117
|
|
20240312,095800,1557206610,2245,2245,2245,2240,5454
|
|
20240312,095700,1544985595,2245,2240,2245,2240,5451
|
|
20240312,095600,1532770060,2245,2240,2245,2240,14607
|
|
20240312,095500,1500049185,2245,2245,2245,2240,3066
|
|
20240312,095400,1493176950,2245,2240,2245,2240,3107
|
|
20240312,095300,1486212085,2245,2245,2245,2240,5402
|
|
20240312,095200,1474098250,2245,2250,2250,2245,2083
|
|
20240312,095100,1469416615,2250,2250,2250,2245,8617
|
|
20240312,095000,1450069290,2250,2255,2255,2250,17232
|
|
20240312,094900,1411297265,2255,2255,2255,2255,1344
|
|
20240312,094800,1408266545,2255,2250,2255,2250,2165
|
|
20240312,094700,1403393210,2250,2250,2250,2245,7521
|
|
20240312,094600,1386508120,2250,2255,2255,2250,1745
|
|
20240312,094500,1382581815,2255,2255,2255,2250,5846
|
|
20240312,094400,1369425855,2255,2260,2260,2250,7391
|
|
20240312,094300,1352771295,2255,2260,2260,2250,2749
|
|
20240312,094200,1346568240,2260,2260,2265,2250,5312
|
|
20240312,094100,1334578780,2260,2255,2260,2250,2167
|
|
20240312,094000,1329699320,2250,2255,2260,2250,3003
|
|
20240312,093900,1322937275,2255,2255,2260,2250,1901
|
|
20240312,093800,1318658490,2260,2260,2265,2250,13208
|
|
20240312,093700,1288882130,2265,2270,2270,2255,5221
|
|
20240312,093600,1277080635,2260,2270,2270,2260,5371
|
|
20240312,093500,1264931645,2270,2265,2270,2265,7990
|
|
20240312,093400,1246817780,2265,2265,2270,2265,1440
|
|
20240312,093300,1243554390,2265,2265,2270,2265,5293
|
|
20240312,093200,1231565730,2265,2265,2265,2260,3647
|
|
20240312,093100,1223316595,2265,2265,2270,2265,3060
|
|
20240312,093000,1216383280,2265,2275,2280,2265,17407
|
|
20240312,092900,1176839960,2280,2275,2280,2270,7633
|
|
20240312,092800,1159462145,2275,2280,2280,2270,23843
|
|
20240312,092700,1105189980,2280,2270,2280,2260,16188
|
|
20240312,092600,1068522605,2270,2265,2270,2260,3683
|
|
20240312,092500,1060183700,2265,2255,2265,2250,4091
|
|
20240312,092400,1050956280,2250,2270,2275,2250,45766
|
|
20240312,092300,947460945,2275,2280,2290,2270,63973
|
|
20240312,092200,801570760,2285,2295,2295,2275,68452
|
|
20240312,092100,645178260,2295,2275,2295,2275,46054
|
|
20240312,092000,539834560,2280,2260,2280,2260,33481
|
|
20240312,091900,463856880,2265,2255,2265,2255,21884
|
|
20240312,091800,414327565,2260,2255,2260,2245,21334
|
|
20240312,091700,366212090,2255,2250,2255,2250,2508
|
|
20240312,091600,360567360,2250,2250,2255,2245,11370
|
|
20240312,091500,335006895,2255,2245,2255,2245,5178
|
|
20240312,091400,323359430,2245,2250,2250,2245,5454
|
|
20240312,091300,311104445,2250,2260,2260,2240,1069
|
|
20240312,091200,308703020,2260,2235,2260,2235,17814
|
|
20240312,091100,268499200,2230,2250,2250,2230,16427
|
|
20240312,091000,231721930,2250,2235,2250,2235,12109
|
|
20240312,090900,204577330,2240,2240,2240,2235,4838
|
|
20240312,090800,193763475,2240,2230,2245,2230,12996
|
|
20240312,090700,164724225,2230,2240,2240,2225,12657
|
|
20240312,090600,136487560,2240,2240,2245,2240,9274
|
|
20240312,090500,115713465,2240,2245,2245,2240,7079
|
|
20240312,090400,99850350,2245,2245,2245,2240,12710
|
|
20240312,090300,71328400,2245,2255,2255,2245,5558
|
|
20240312,090200,58826580,2255,2245,2255,2245,6765
|
|
20240312,090100,43612545,2245,2255,2255,2245,6029
|
|
20240312,090000,30034760,2255,2245,2255,2245,12069
|