598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185500,1088990510,3280,3280,3280,3280,7006
|
|
20240312,185400,1088990510,3280,3280,3280,3280,0
|
|
20240312,185300,1088990510,3280,3280,3280,3280,0
|
|
20240312,185200,1088990510,3280,3280,3280,3280,0
|
|
20240312,185100,1088990510,3280,3280,3280,3280,0
|
|
20240312,185000,1088990510,3280,3280,3280,3280,0
|
|
20240312,184900,1088990510,3280,3280,3280,3280,0
|
|
20240312,184800,1088990510,3280,3280,3280,3280,0
|
|
20240312,184700,1088990510,3280,3280,3280,3280,0
|
|
20240312,184600,1088990510,3280,3280,3280,3280,0
|
|
20240312,184500,1088990510,3280,3280,3280,3280,0
|
|
20240312,184400,1088990510,3280,3280,3280,3280,0
|
|
20240312,184300,1088990510,3280,3280,3280,3280,0
|
|
20240312,184200,1088990510,3280,3280,3280,3280,0
|
|
20240312,184100,1088990510,3280,3280,3280,3280,0
|
|
20240312,184000,1088990510,3280,3280,3280,3280,0
|
|
20240312,183900,1088990510,3280,3280,3280,3280,0
|
|
20240312,183800,1088990510,3280,3280,3280,3280,0
|
|
20240312,183700,1088990510,3280,3280,3280,3280,0
|
|
20240312,183600,1088990510,3280,3280,3280,3280,0
|
|
20240312,183500,1088990510,3280,3280,3280,3280,0
|
|
20240312,183400,1088990510,3280,3280,3280,3280,0
|
|
20240312,183300,1088990510,3280,3280,3280,3280,0
|
|
20240312,183200,1088990510,3280,3280,3280,3280,0
|
|
20240312,183100,1088990510,3280,3280,3280,3280,0
|
|
20240312,183000,1088990510,3280,3280,3280,3280,0
|
|
20240312,182900,1088990510,3280,3280,3280,3280,0
|
|
20240312,182800,1088990510,3280,3280,3280,3280,0
|
|
20240312,182700,1088990510,3280,3280,3280,3280,0
|
|
20240312,182600,1088990510,3280,3280,3280,3280,0
|
|
20240312,182500,1088990510,3280,3280,3280,3280,7006
|
|
20240312,182400,1088990510,3280,3280,3280,3280,0
|
|
20240312,182300,1088990510,3280,3280,3280,3280,0
|
|
20240312,182200,1088990510,3280,3280,3280,3280,0
|
|
20240312,182100,1088990510,3280,3280,3280,3280,0
|
|
20240312,182000,1088990510,3280,3280,3280,3280,0
|
|
20240312,181900,1088990510,3280,3280,3280,3280,0
|
|
20240312,181800,1088990510,3280,3280,3280,3280,0
|
|
20240312,181700,1088990510,3280,3280,3280,3280,0
|
|
20240312,181600,1088990510,3280,3280,3280,3280,0
|
|
20240312,181500,1088990510,3280,3280,3280,3280,0
|
|
20240312,181400,1088990510,3280,3280,3280,3280,0
|
|
20240312,181300,1088990510,3280,3280,3280,3280,0
|
|
20240312,181200,1088990510,3280,3280,3280,3280,0
|
|
20240312,181100,1088990510,3280,3280,3280,3280,0
|
|
20240312,181000,1088990510,3280,3280,3280,3280,0
|
|
20240312,180900,1088990510,3280,3280,3280,3280,0
|
|
20240312,180800,1088990510,3280,3280,3280,3280,0
|
|
20240312,180700,1088990510,3280,3280,3280,3280,0
|
|
20240312,180600,1088990510,3280,3280,3280,3280,0
|
|
20240312,180500,1088990510,3280,3280,3280,3280,0
|
|
20240312,180400,1088990510,3280,3280,3280,3280,0
|
|
20240312,180300,1088990510,3280,3280,3280,3280,0
|
|
20240312,180200,1088990510,3280,3280,3280,3280,0
|
|
20240312,180100,1088990510,3280,3280,3280,3280,0
|
|
20240312,180000,1088990510,3280,3280,3280,3280,0
|
|
20240312,175900,1088990510,3280,3280,3280,3280,0
|
|
20240312,175800,1088990510,3280,3280,3280,3280,0
|
|
20240312,175700,1088990510,3280,3280,3280,3280,0
|
|
20240312,175600,1088990510,3280,3280,3280,3280,0
|
|
20240312,175500,1088990510,3280,3280,3280,3280,7006
|
|
20240312,175400,1088990510,3280,3280,3280,3280,0
|
|
20240312,175300,1088990510,3280,3280,3280,3280,0
|
|
20240312,175200,1088990510,3280,3280,3280,3280,0
|
|
20240312,175100,1088990510,3280,3280,3280,3280,0
|
|
20240312,175000,1088990510,3280,3280,3280,3280,0
|
|
20240312,174900,1088990510,3280,3280,3280,3280,0
|
|
20240312,174800,1088990510,3280,3280,3280,3280,0
|
|
20240312,174700,1088990510,3280,3280,3280,3280,0
|
|
20240312,174600,1088990510,3280,3280,3280,3280,0
|
|
20240312,174500,1088990510,3280,3280,3280,3280,0
|
|
20240312,174400,1088990510,3280,3280,3280,3280,0
|
|
20240312,174300,1088990510,3280,3280,3280,3280,0
|
|
20240312,174200,1088990510,3280,3280,3280,3280,0
|
|
20240312,174100,1088990510,3280,3280,3280,3280,0
|
|
20240312,174000,1088990510,3280,3280,3280,3280,0
|
|
20240312,173900,1088990510,3280,3280,3280,3280,0
|
|
20240312,173800,1088990510,3280,3280,3280,3280,0
|
|
20240312,173700,1088990510,3280,3280,3280,3280,0
|
|
20240312,173600,1088990510,3280,3280,3280,3280,0
|
|
20240312,173500,1088990510,3280,3280,3280,3280,0
|
|
20240312,173400,1088990510,3280,3280,3280,3280,0
|
|
20240312,173300,1088990510,3280,3280,3280,3280,0
|
|
20240312,173200,1088990510,3280,3280,3280,3280,0
|
|
20240312,173100,1088990510,3280,3280,3280,3280,0
|
|
20240312,173000,1088990510,3280,3280,3280,3280,0
|
|
20240312,172900,1088990510,3280,3280,3280,3280,0
|
|
20240312,172800,1088990510,3280,3280,3280,3280,0
|
|
20240312,172700,1088990510,3280,3280,3280,3280,0
|
|
20240312,172600,1088990510,3280,3280,3280,3280,0
|
|
20240312,172500,1088990510,3280,3280,3280,3280,7006
|
|
20240312,172400,1088990510,3280,3280,3280,3280,0
|
|
20240312,172300,1088990510,3280,3280,3280,3280,0
|
|
20240312,172200,1088990510,3280,3280,3280,3280,0
|
|
20240312,172100,1088990510,3280,3280,3280,3280,0
|
|
20240312,172000,1088990510,3280,3280,3280,3280,0
|
|
20240312,171900,1088990510,3280,3280,3280,3280,0
|
|
20240312,171800,1088990510,3280,3280,3280,3280,0
|
|
20240312,171700,1088990510,3280,3280,3280,3280,0
|
|
20240312,171600,1088990510,3280,3280,3280,3280,0
|
|
20240312,171500,1088990510,3280,3280,3280,3280,0
|
|
20240312,171400,1088990510,3280,3280,3280,3280,0
|
|
20240312,171300,1088990510,3280,3280,3280,3280,0
|
|
20240312,171200,1088990510,3280,3280,3280,3280,0
|
|
20240312,171100,1088990510,3280,3280,3280,3280,0
|
|
20240312,171000,1088990510,3280,3280,3280,3280,0
|
|
20240312,170900,1088990510,3280,3280,3280,3280,0
|
|
20240312,170800,1088990510,3280,3280,3280,3280,0
|
|
20240312,170700,1088990510,3280,3280,3280,3280,0
|
|
20240312,170600,1088990510,3280,3280,3280,3280,0
|
|
20240312,170500,1088990510,3280,3280,3280,3280,0
|
|
20240312,170400,1088990510,3280,3280,3280,3280,0
|
|
20240312,170300,1088990510,3280,3280,3280,3280,0
|
|
20240312,170200,1088990510,3280,3280,3280,3280,0
|
|
20240312,170100,1088990510,3280,3280,3280,3280,0
|
|
20240312,170000,1088990510,3280,3280,3280,3280,0
|
|
20240312,165900,1088990510,3280,3280,3280,3280,0
|
|
20240312,165800,1088990510,3280,3280,3280,3280,0
|
|
20240312,165700,1088990510,3280,3280,3280,3280,0
|
|
20240312,165600,1088990510,3280,3280,3280,3280,0
|
|
20240312,165500,1088990510,3280,3280,3280,3280,7006
|
|
20240312,165400,1088990510,3280,3280,3280,3280,0
|
|
20240312,165300,1088990510,3280,3280,3280,3280,0
|
|
20240312,165200,1088990510,3280,3280,3280,3280,0
|
|
20240312,165100,1088990510,3280,3280,3280,3280,0
|
|
20240312,165000,1088990510,3280,3280,3280,3280,0
|
|
20240312,164900,1088990510,3280,3280,3280,3280,0
|
|
20240312,164800,1088990510,3280,3280,3280,3280,0
|
|
20240312,164700,1088990510,3280,3280,3280,3280,0
|
|
20240312,164600,1088990510,3280,3280,3280,3280,0
|
|
20240312,164500,1088990510,3280,3280,3280,3280,0
|
|
20240312,164400,1088990510,3280,3280,3280,3280,0
|
|
20240312,164300,1088990510,3280,3280,3280,3280,0
|
|
20240312,164200,1088990510,3280,3280,3280,3280,0
|
|
20240312,164100,1088990510,3280,3280,3280,3280,0
|
|
20240312,164000,1088990510,3280,3280,3280,3280,0
|
|
20240312,163900,1088990510,3280,3280,3280,3280,0
|
|
20240312,163800,1088990510,3280,3280,3280,3280,0
|
|
20240312,163700,1088990510,3280,3280,3280,3280,0
|
|
20240312,163600,1088990510,3280,3280,3280,3280,0
|
|
20240312,163500,1088990510,3280,3280,3280,3280,0
|
|
20240312,163400,1088990510,3280,3280,3280,3280,0
|
|
20240312,163300,1088990510,3280,3280,3280,3280,0
|
|
20240312,163200,1088990510,3280,3280,3280,3280,0
|
|
20240312,163100,1088990510,3280,3280,3280,3280,0
|
|
20240312,163000,1088990510,3280,3280,3280,3280,0
|
|
20240312,162900,1088990510,3280,3280,3280,3280,0
|
|
20240312,162800,1088990510,3280,3280,3280,3280,0
|
|
20240312,162700,1088990510,3280,3280,3280,3280,0
|
|
20240312,162600,1088990510,3280,3280,3280,3280,0
|
|
20240312,162500,1088990510,3280,3280,3280,3280,7006
|
|
20240312,162400,1088990510,3280,3280,3280,3280,0
|
|
20240312,162300,1088990510,3280,3280,3280,3280,0
|
|
20240312,162200,1088990510,3280,3280,3280,3280,0
|
|
20240312,162100,1088990510,3280,3280,3280,3280,0
|
|
20240312,162000,1088990510,3280,3280,3280,3280,0
|
|
20240312,161900,1088990510,3280,3280,3280,3280,0
|
|
20240312,161800,1088990510,3280,3280,3280,3280,0
|
|
20240312,161700,1088990510,3280,3280,3280,3280,0
|
|
20240312,161600,1088990510,3280,3280,3280,3280,0
|
|
20240312,161500,1088990510,3280,3280,3280,3280,0
|
|
20240312,161400,1088990510,3280,3280,3280,3280,0
|
|
20240312,161300,1088990510,3280,3280,3280,3280,0
|
|
20240312,161200,1088990510,3280,3280,3280,3280,0
|
|
20240312,161100,1088990510,3280,3280,3280,3280,0
|
|
20240312,161000,1088990510,3280,3280,3280,3280,0
|
|
20240312,160900,1088990510,3280,3280,3280,3280,0
|
|
20240312,160800,1088990510,3280,3280,3280,3280,0
|
|
20240312,160700,1088990510,3280,3280,3280,3280,0
|
|
20240312,160600,1088990510,3280,3280,3280,3280,0
|
|
20240312,160500,1088990510,3280,3280,3280,3280,0
|
|
20240312,160400,1088990510,3280,3280,3280,3280,0
|
|
20240312,160300,1088990510,3280,3280,3280,3280,0
|
|
20240312,160200,1088990510,3280,3280,3280,3280,0
|
|
20240312,160100,1088990510,3280,3280,3280,3280,0
|
|
20240312,160000,1088990510,3280,3280,3280,3280,0
|
|
20240312,155900,1088990510,3280,3280,3280,3280,0
|
|
20240312,155800,1088990510,3280,3280,3280,3280,0
|
|
20240312,155700,1088990510,3280,3280,3280,3280,0
|
|
20240312,155600,1088990510,3280,3280,3280,3280,0
|
|
20240312,155500,1088990510,3280,3280,3280,3280,7006
|
|
20240312,155400,1088990510,3280,3280,3280,3280,0
|
|
20240312,155300,1088990510,3280,3280,3280,3280,0
|
|
20240312,155200,1088990510,3280,3280,3280,3280,0
|
|
20240312,155100,1088990510,3280,3280,3280,3280,0
|
|
20240312,155000,1088990510,3280,3280,3280,3280,0
|
|
20240312,154900,1088990510,3280,3280,3280,3280,0
|
|
20240312,154800,1088990510,3280,3280,3280,3280,0
|
|
20240312,154700,1088990510,3280,3280,3280,3280,0
|
|
20240312,154600,1088990510,3280,3280,3280,3280,0
|
|
20240312,154500,1088990510,3280,3280,3280,3280,0
|
|
20240312,154400,1088990510,3280,3280,3280,3280,0
|
|
20240312,154300,1088990510,3280,3280,3280,3280,0
|
|
20240312,154200,1088990510,3280,3280,3280,3280,0
|
|
20240312,154100,1088990510,3280,3280,3280,3280,0
|
|
20240312,154000,1088990510,3280,3280,3280,3280,0
|
|
20240312,153900,1088990510,3280,3280,3280,3280,0
|
|
20240312,153800,1088990510,3280,3280,3280,3280,0
|
|
20240312,153700,1088990510,3280,3280,3280,3280,0
|
|
20240312,153600,1088990510,3280,3280,3280,3280,0
|
|
20240312,153500,1088990510,3280,3280,3280,3280,0
|
|
20240312,153400,1088990510,3280,3280,3280,3280,0
|
|
20240312,153300,1088990510,3280,3280,3280,3280,0
|
|
20240312,153200,1088990510,3280,3280,3280,3280,0
|
|
20240312,153100,1088990510,3280,3280,3280,3280,0
|
|
20240312,153000,1088990510,3280,3280,3280,3280,7006
|
|
20240312,152900,1066010830,3295,3295,3295,3295,0
|
|
20240312,152800,1066010830,3295,3295,3295,3295,0
|
|
20240312,152700,1066010830,3295,3295,3295,3295,0
|
|
20240312,152600,1066010830,3295,3295,3295,3295,0
|
|
20240312,152500,1066010830,3295,3295,3295,3295,0
|
|
20240312,152400,1066010830,3295,3295,3295,3295,0
|
|
20240312,152300,1066010830,3295,3295,3295,3295,0
|
|
20240312,152200,1066010830,3295,3295,3295,3295,0
|
|
20240312,152100,1066010830,3295,3295,3295,3295,0
|
|
20240312,152000,1066010830,3295,3295,3295,3295,0
|
|
20240312,151900,1066010830,3295,3300,3300,3280,251
|
|
20240312,151800,1065184605,3300,3300,3300,3300,92
|
|
20240312,151700,1064881005,3300,3300,3300,3300,60
|
|
20240312,151600,1064683005,3300,3300,3300,3300,134
|
|
20240312,151500,1064240805,3300,3300,3300,3295,3
|
|
20240312,151400,1064230910,3295,3295,3295,3295,1558
|
|
20240312,151300,1059097300,3300,3300,3300,3295,1001
|
|
20240312,151200,1055798990,3300,3290,3300,3285,274
|
|
20240312,151100,1054898835,3300,3300,3300,3300,1
|
|
20240312,151000,1054895535,3300,3300,3300,3295,4
|
|
20240312,150900,1054882340,3300,3285,3300,3285,6920
|
|
20240312,150800,1032122150,3285,3285,3285,3285,12
|
|
20240312,150700,1032082730,3285,3285,3285,3285,279
|
|
20240312,150600,1031166215,3285,3285,3285,3285,1
|
|
20240312,150500,1031162930,3285,3285,3285,3285,773
|
|
20240312,150400,1028623625,3285,3280,3285,3280,453
|
|
20240312,150300,1027137715,3280,3275,3280,3275,101
|
|
20240312,150200,1026806935,3280,3280,3280,3280,0
|
|
20240312,150100,1026806935,3280,3275,3280,3270,1052
|
|
20240312,150000,1023362535,3280,3275,3280,3275,65
|
|
20240312,145900,1023149350,3280,3275,3280,3275,1112
|
|
20240312,145800,1019507540,3280,3280,3280,3280,19
|
|
20240312,145700,1019445220,3280,3280,3280,3280,16
|
|
20240312,145600,1019392740,3280,3280,3280,3275,74
|
|
20240312,145500,1019150085,3280,3280,3280,3270,670
|
|
20240312,145400,1016957065,3280,3280,3280,3280,96
|
|
20240312,145300,1016642185,3285,3285,3285,3285,2
|
|
20240312,145200,1016635615,3285,3285,3285,3285,0
|
|
20240312,145100,1016635615,3285,3280,3285,3275,14
|
|
20240312,145000,1016589655,3285,3280,3285,3275,135
|
|
20240312,144900,1016147475,3285,3285,3285,3285,6
|
|
20240312,144800,1016127765,3285,3285,3285,3275,302
|
|
20240312,144700,1015137930,3285,3285,3285,3285,0
|
|
20240312,144600,1015137930,3285,3285,3285,3285,0
|
|
20240312,144500,1015137930,3285,3285,3290,3285,8
|
|
20240312,144400,1015111630,3285,3285,3285,3285,1
|
|
20240312,144300,1015108345,3290,3290,3290,3290,0
|
|
20240312,144200,1015108345,3290,3290,3290,3280,2031
|
|
20240312,144100,1008446345,3290,3290,3290,3290,501
|
|
20240312,144000,1006798055,3280,3295,3295,3280,1652
|
|
20240312,143900,1001378310,3295,3295,3295,3295,1
|
|
20240312,143800,1001375015,3295,3290,3295,3280,426
|
|
20240312,143700,999973640,3290,3290,3290,3290,4
|
|
20240312,143600,999960480,3295,3285,3295,3285,3011
|
|
20240312,143500,990069235,3295,3290,3295,3290,201
|
|
20240312,143400,989407940,3295,3295,3295,3295,23
|
|
20240312,143300,989332155,3300,3290,3300,3290,985
|
|
20240312,143200,986087805,3290,3300,3300,3290,98
|
|
20240312,143100,985765115,3300,3290,3300,3290,502
|
|
20240312,143000,984113525,3300,3300,3300,3300,0
|
|
20240312,142900,984113525,3300,3290,3300,3280,470
|
|
20240312,142800,982569790,3300,3295,3300,3295,13
|
|
20240312,142700,982526950,3300,3310,3315,3300,28
|
|
20240312,142600,982434290,3315,3305,3315,3305,33
|
|
20240312,142500,982325090,3310,3310,3310,3300,123
|
|
20240312,142400,981919100,3305,3295,3310,3295,907
|
|
20240312,142300,978927355,3295,3290,3300,3290,363
|
|
20240312,142200,977731550,3285,3285,3285,3285,1087
|
|
20240312,142100,974160755,3285,3285,3285,3285,35
|
|
20240312,142000,974045780,3285,3285,3285,3285,2
|
|
20240312,141900,974039210,3285,3285,3285,3285,29
|
|
20240312,141800,973943945,3285,3280,3285,3280,689
|
|
20240312,141700,971684000,3280,3280,3280,3280,0
|
|
20240312,141600,971684000,3280,3270,3280,3270,102
|
|
20240312,141500,971350440,3280,3280,3280,3270,410
|
|
20240312,141400,970008785,3275,3275,3280,3275,308
|
|
20240312,141300,969000045,3280,3275,3280,3275,405
|
|
20240312,141200,967673645,3275,3275,3275,3275,300
|
|
20240312,141100,966691145,3275,3275,3275,3275,0
|
|
20240312,141000,966691145,3275,3275,3275,3275,100
|
|
20240312,140900,966363645,3275,3270,3275,3270,319
|
|
20240312,140800,965319460,3280,3270,3280,3270,281
|
|
20240312,140700,964400390,3270,3280,3280,3270,419
|
|
20240312,140600,963028555,3270,3270,3270,3270,250
|
|
20240312,140500,962211055,3270,3270,3280,3270,5161
|
|
20240312,140400,945334435,3270,3270,3270,3270,512
|
|
20240312,140300,943660195,3270,3270,3270,3270,6294
|
|
20240312,140200,923078815,3270,3270,3270,3270,2540
|
|
20240312,140100,914773015,3275,3275,3275,3275,1686
|
|
20240312,140000,909251365,3275,3275,3275,3275,2400
|
|
20240312,135900,901391365,3275,3280,3280,3275,80
|
|
20240312,135800,901129315,3280,3280,3280,3280,152
|
|
20240312,135700,900630755,3280,3280,3280,3280,2
|
|
20240312,135600,900624195,3280,3280,3280,3280,804
|
|
20240312,135500,897987075,3280,3280,3280,3280,644
|
|
20240312,135400,895874755,3280,3280,3280,3280,243
|
|
20240312,135300,895077715,3280,3280,3280,3280,192
|
|
20240312,135200,894447955,3280,3280,3280,3280,0
|
|
20240312,135100,894447955,3280,3280,3280,3280,1000
|
|
20240312,135000,891167955,3280,3285,3285,3280,52
|
|
20240312,134900,890997145,3285,3285,3285,3285,1
|
|
20240312,134800,890993860,3280,3280,3280,3280,337
|
|
20240312,134700,889888500,3285,3280,3285,3280,347
|
|
20240312,134600,888750330,3285,3285,3285,3285,10
|
|
20240312,134500,888717480,3285,3285,3285,3285,20
|
|
20240312,134400,888651780,3280,3290,3290,3280,2427
|
|
20240312,134300,880689055,3295,3295,3295,3295,51
|
|
20240312,134200,880521010,3300,3300,3300,3300,0
|
|
20240312,134100,880521010,3300,3300,3300,3300,334
|
|
20240312,134000,879418810,3305,3310,3310,3305,2
|
|
20240312,133900,879412195,3305,3310,3315,3305,187
|
|
20240312,133800,878793210,3310,3295,3310,3295,367
|
|
20240312,133700,877583140,3295,3295,3295,3295,1
|
|
20240312,133600,877579845,3295,3295,3295,3295,0
|
|
20240312,133500,877579845,3295,3290,3295,3290,10
|
|
20240312,133400,877546920,3295,3300,3300,3295,4
|
|
20240312,133300,877533730,3300,3295,3300,3295,350
|
|
20240312,133200,876380470,3295,3280,3295,3280,29768
|
|
20240312,133100,778737950,3275,3280,3280,3275,2206
|
|
20240312,133000,771512730,3280,3280,3280,3280,412
|
|
20240312,132900,770161370,3285,3285,3285,3280,6
|
|
20240312,132800,770141680,3280,3285,3285,3280,465
|
|
20240312,132700,768616455,3285,3280,3285,3280,1504
|
|
20240312,132600,763675820,3285,3285,3285,3280,5
|
|
20240312,132500,763659405,3280,3285,3290,3280,632
|
|
20240312,132400,761586195,3290,3285,3290,3285,201
|
|
20240312,132300,760925795,3285,3285,3285,3285,5001
|
|
20240312,132200,744497510,3275,3280,3280,3275,19
|
|
20240312,132100,744435280,3280,3285,3285,3275,445
|
|
20240312,132000,742977170,3285,3285,3285,3285,500
|
|
20240312,131900,741334670,3285,3280,3285,3280,15
|
|
20240312,131800,741285425,3280,3275,3280,3275,1611
|
|
20240312,131700,736009345,3280,3280,3280,3280,81
|
|
20240312,131600,735743665,3280,3280,3280,3280,107
|
|
20240312,131500,735392705,3280,3280,3280,3280,56
|
|
20240312,131400,735209025,3280,3280,3285,3280,531
|
|
20240312,131300,733467340,3285,3280,3285,3280,451
|
|
20240312,131200,731988055,3285,3280,3285,3280,41
|
|
20240312,131100,731853570,3280,3285,3285,3275,514
|
|
20240312,131000,730169705,3280,3280,3280,3280,220
|
|
20240312,130900,729448105,3285,3285,3285,3285,0
|
|
20240312,130800,729448105,3285,3285,3285,3285,50
|
|
20240312,130700,729283855,3285,3280,3285,3280,4
|
|
20240312,130600,729270725,3285,3280,3285,3275,3531
|
|
20240312,130500,717700835,3280,3285,3285,3280,2052
|
|
20240312,130400,710969515,3285,3290,3290,3285,503
|
|
20240312,130300,709317150,3280,3285,3285,3280,679
|
|
20240312,130200,707088915,3295,3295,3295,3295,40
|
|
20240312,130100,706957115,3295,3295,3295,3295,0
|
|
20240312,130000,706957115,3295,3295,3295,3295,0
|
|
20240312,125900,706957115,3295,3280,3295,3280,431
|
|
20240312,125800,705543350,3285,3295,3295,3285,1442
|
|
20240312,125700,700802930,3290,3295,3295,3290,365
|
|
20240312,125600,699602070,3295,3295,3295,3280,1525
|
|
20240312,125500,694595580,3290,3290,3290,3290,438
|
|
20240312,125400,693154560,3285,3285,3290,3285,588
|
|
20240312,125300,691222970,3285,3285,3285,3285,54
|
|
20240312,125200,691045580,3285,3280,3285,3280,2764
|
|
20240312,125100,681975125,3285,3290,3290,3285,15
|
|
20240312,125000,681925825,3290,3290,3290,3280,2154
|
|
20240312,124900,674860655,3285,3285,3295,3280,3947
|
|
20240312,124800,661910135,3290,3290,3290,3290,20
|
|
20240312,124700,661844335,3295,3295,3295,3295,0
|
|
20240312,124600,661844335,3295,3295,3295,3295,0
|
|
20240312,124500,661844335,3295,3295,3295,3290,77
|
|
20240312,124400,661590625,3295,3285,3295,3285,111
|
|
20240312,124300,661225880,3285,3285,3295,3285,456
|
|
20240312,124200,659727885,3295,3285,3295,3285,51
|
|
20240312,124100,659560340,3285,3290,3295,3285,109
|
|
20240312,124000,659202225,3285,3290,3290,3280,1252
|
|
20240312,123900,655085145,3290,3285,3295,3275,315
|
|
20240312,123800,654052150,3295,3290,3295,3290,104
|
|
20240312,123700,653709975,3290,3285,3300,3275,1177
|
|
20240312,123600,649851200,3290,3285,3290,3280,4050
|
|
20240312,123500,636559590,3290,3305,3305,3290,473
|
|
20240312,123400,635003370,3290,3305,3305,3290,1178
|
|
20240312,123300,631127655,3290,3295,3305,3290,680
|
|
20240312,123200,628890215,3305,3290,3305,3285,306
|
|
20240312,123100,627883580,3305,3290,3305,3285,357
|
|
20240312,123000,626710660,3305,3295,3305,3285,262
|
|
20240312,122900,625849755,3305,3300,3305,3285,258
|
|
20240312,122800,624999665,3305,3300,3305,3300,145
|
|
20240312,122700,624521155,3290,3300,3310,3285,252
|
|
20240312,122600,623692960,3310,3305,3310,3300,6
|
|
20240312,122500,623673135,3315,3300,3315,3300,1039
|
|
20240312,122400,620235755,3305,3300,3305,3300,4
|
|
20240312,122300,620222545,3305,3295,3310,3285,2723
|
|
20240312,122200,611261940,3295,3295,3295,3295,225
|
|
20240312,122100,610520565,3295,3305,3310,3295,4105
|
|
20240312,122000,596977305,3310,3310,3310,3310,1
|
|
20240312,121900,596973995,3310,3310,3310,3310,26
|
|
20240312,121800,596887935,3310,3315,3315,3300,2633
|
|
20240312,121700,588180635,3320,3320,3320,3320,10
|
|
20240312,121600,588147435,3320,3320,3320,3320,0
|
|
20240312,121500,588147435,3320,3320,3320,3320,0
|
|
20240312,121400,588147435,3320,3320,3320,3320,0
|
|
20240312,121300,588147435,3320,3320,3320,3320,1
|
|
20240312,121200,588144115,3320,3320,3320,3320,0
|
|
20240312,121100,588144115,3320,3315,3320,3310,145
|
|
20240312,121000,587663415,3320,3320,3320,3320,11
|
|
20240312,120900,587626895,3320,3320,3320,3320,26
|
|
20240312,120800,587540575,3320,3320,3320,3315,19
|
|
20240312,120700,587477500,3320,3320,3320,3315,3
|
|
20240312,120600,587467545,3320,3315,3320,3305,537
|
|
20240312,120500,585687335,3315,3315,3315,3315,1
|
|
20240312,120400,585684020,3310,3305,3315,3305,104
|
|
20240312,120300,585340275,3315,3310,3315,3300,7
|
|
20240312,120200,585317105,3315,3305,3315,3305,87
|
|
20240312,120100,585029130,3310,3310,3310,3305,115
|
|
20240312,120000,584648955,3305,3305,3310,3305,751
|
|
20240312,115900,582166885,3305,3305,3305,3305,256
|
|
20240312,115800,581320805,3305,3305,3305,3305,501
|
|
20240312,115700,579665000,3305,3305,3305,3305,0
|
|
20240312,115600,579665000,3305,3305,3305,3305,0
|
|
20240312,115500,579665000,3305,3305,3305,3300,303
|
|
20240312,115400,578665090,3305,3295,3305,3295,311
|
|
20240312,115300,577638830,3295,3300,3300,3295,6
|
|
20240312,115200,577619050,3305,3300,3305,3300,18
|
|
20240312,115100,577559630,3305,3305,3305,3305,2
|
|
20240312,115000,577553020,3305,3295,3305,3295,263
|
|
20240312,114900,576686415,3295,3305,3305,3295,1007
|
|
20240312,114800,573368325,3305,3305,3305,3300,102
|
|
20240312,114700,573031715,3305,3300,3305,3290,588
|
|
20240312,114600,571095765,3305,3300,3310,3300,138
|
|
20240312,114500,570640060,3300,3295,3300,3295,302
|
|
20240312,114400,569644945,3295,3295,3295,3295,2
|
|
20240312,114300,569638355,3295,3295,3300,3295,10
|
|
20240312,114200,569605395,3300,3300,3305,3300,6
|
|
20240312,114100,569585585,3305,3295,3310,3295,1122
|
|
20240312,114000,565888020,3295,3295,3295,3275,1006
|
|
20240312,113900,562590110,3295,3305,3305,3275,4548
|
|
20240312,113800,547680325,3310,3305,3310,3290,149
|
|
20240312,113700,547189860,3310,3305,3310,3290,677
|
|
20240312,113600,544955905,3310,3325,3325,3310,9
|
|
20240312,113500,544926035,3330,3320,3335,3320,66
|
|
20240312,113400,544706235,3320,3295,3320,3290,3144
|
|
20240312,113300,534295865,3295,3290,3295,3290,6
|
|
20240312,113200,534276120,3275,3290,3290,3275,15525
|
|
20240312,113100,483383635,3295,3295,3295,3295,100
|
|
20240312,113000,483054135,3290,3290,3290,3285,2503
|
|
20240312,112900,474826095,3295,3290,3295,3290,315
|
|
20240312,112800,473788670,3295,3295,3295,3295,1032
|
|
20240312,112700,470388230,3310,3310,3310,3310,15
|
|
20240312,112600,470338580,3310,3300,3315,3300,1033
|
|
20240312,112500,466929345,3300,3300,3300,3300,200
|
|
20240312,112400,466269345,3300,3300,3300,3300,0
|
|
20240312,112300,466269345,3300,3305,3305,3300,4000
|
|
20240312,112200,453063115,3310,3315,3315,3310,2628
|
|
20240312,112100,444364110,3315,3315,3315,3315,154
|
|
20240312,112000,443853600,3315,3315,3315,3315,0
|
|
20240312,111900,443853600,3315,3315,3315,3315,73
|
|
20240312,111800,443611605,3310,3310,3310,3310,0
|
|
20240312,111700,443611605,3310,3315,3315,3310,288
|
|
20240312,111600,442657320,3315,3315,3315,3315,3
|
|
20240312,111500,442647375,3315,3315,3315,3315,0
|
|
20240312,111400,442647375,3315,3330,3330,3315,11
|
|
20240312,111300,442610760,3330,3330,3330,3330,80
|
|
20240312,111200,442344360,3335,3330,3335,3330,50
|
|
20240312,111100,442177795,3335,3335,3335,3335,0
|
|
20240312,111000,442177795,3335,3335,3335,3335,0
|
|
20240312,110900,442177795,3335,3335,3335,3335,0
|
|
20240312,110800,442177795,3335,3335,3335,3335,0
|
|
20240312,110700,442177795,3335,3335,3335,3335,0
|
|
20240312,110600,442177795,3335,3330,3340,3315,268
|
|
20240312,110500,441288930,3330,3330,3330,3330,1
|
|
20240312,110400,441285600,3335,3330,3335,3320,7
|
|
20240312,110300,441262285,3335,3340,3340,3315,8506
|
|
20240312,110200,413045155,3335,3335,3335,3335,15
|
|
20240312,110100,412995130,3335,3340,3340,3335,111
|
|
20240312,110000,412624940,3335,3340,3340,3335,273
|
|
20240312,105900,411714480,3335,3335,3335,3335,10
|
|
20240312,105800,411681130,3335,3340,3340,3335,499
|
|
20240312,105700,410016955,3335,3330,3340,3330,742
|
|
20240312,105600,407542875,3330,3330,3330,3330,1
|
|
20240312,105500,407539545,3335,3335,3335,3335,0
|
|
20240312,105400,407539545,3335,3335,3335,3335,82
|
|
20240312,105300,407266075,3340,3320,3345,3320,6
|
|
20240312,105200,407246035,3320,3320,3320,3320,1
|
|
20240312,105100,407242715,3320,3340,3345,3320,983
|
|
20240312,105000,403973605,3345,3340,3345,3325,403
|
|
20240312,104900,402630340,3345,3345,3345,3345,1
|
|
20240312,104800,402626995,3335,3350,3350,3335,82
|
|
20240312,104700,402353495,3345,3345,3350,3345,3144
|
|
20240312,104600,391836070,3340,3335,3345,3335,97
|
|
20240312,104500,391512030,3320,3330,3330,3320,215
|
|
20240312,104400,390797265,3340,3340,3340,3340,0
|
|
20240312,104300,390797265,3340,3340,3340,3340,0
|
|
20240312,104200,390797265,3340,3340,3340,3340,0
|
|
20240312,104100,390797265,3340,3340,3340,3340,4
|
|
20240312,104000,390783905,3340,3335,3340,3325,127
|
|
20240312,103900,390361315,3345,3345,3345,3345,120
|
|
20240312,103800,389959915,3345,3345,3345,3345,0
|
|
20240312,103700,389959915,3345,3345,3345,3345,30
|
|
20240312,103600,389859565,3345,3345,3345,3345,0
|
|
20240312,103500,389859565,3345,3345,3345,3345,0
|
|
20240312,103400,389859565,3345,3345,3345,3345,1
|
|
20240312,103300,389856220,3345,3345,3345,3345,0
|
|
20240312,103200,389856220,3345,3345,3345,3345,1
|
|
20240312,103100,389852875,3325,3340,3340,3325,1661
|
|
20240312,103000,384329195,3345,3345,3345,3345,2
|
|
20240312,102900,384322505,3350,3350,3350,3350,2
|
|
20240312,102800,384315805,3350,3350,3360,3345,1176
|
|
20240312,102700,380371545,3350,3350,3350,3345,1816
|
|
20240312,102600,374297005,3345,3340,3345,3335,858
|
|
20240312,102500,371428965,3340,3330,3340,3315,272
|
|
20240312,102400,370523725,3335,3335,3335,3335,20
|
|
20240312,102300,370457025,3335,3335,3335,3335,103
|
|
20240312,102200,370113520,3335,3335,3335,3330,54
|
|
20240312,102100,369933560,3330,3335,3335,3330,21
|
|
20240312,102000,369863620,3335,3330,3335,3330,134
|
|
20240312,101900,369417395,3330,3320,3330,3320,96
|
|
20240312,101800,369098655,3320,3325,3325,3320,463
|
|
20240312,101700,367561490,3325,3325,3325,3325,39
|
|
20240312,101600,367431815,3325,3325,3325,3325,0
|
|
20240312,101500,367431815,3325,3315,3330,3310,7473
|
|
20240312,101400,342660975,3310,3310,3315,3310,560
|
|
20240312,101300,340804850,3310,3320,3320,3310,401
|
|
20240312,101200,339476590,3330,3330,3330,3330,31
|
|
20240312,101100,339373360,3330,3330,3330,3320,1952
|
|
20240312,101000,332882945,3330,3330,3330,3330,1
|
|
20240312,100900,332879615,3335,3335,3335,3320,2092
|
|
20240312,100800,325933710,3320,3325,3325,3320,1623
|
|
20240312,100700,320541710,3330,3330,3330,3325,992
|
|
20240312,100600,317238850,3330,3345,3345,3330,5353
|
|
20240312,100500,299381190,3345,3350,3350,3345,3
|
|
20240312,100400,299371150,3355,3355,3355,3355,0
|
|
20240312,100300,299371150,3355,3350,3355,3350,38
|
|
20240312,100200,299243845,3350,3355,3355,3350,182
|
|
20240312,100100,298634140,3355,3360,3365,3355,220
|
|
20240312,100000,297895080,3360,3360,3360,3360,1
|
|
20240312,095900,297891720,3360,3360,3365,3360,1903
|
|
20240312,095800,291490170,3360,3355,3360,3355,166
|
|
20240312,095700,290933230,3355,3355,3355,3345,289
|
|
20240312,095600,289965830,3355,3350,3355,3345,1292
|
|
20240312,095500,285643855,3350,3350,3360,3350,1392
|
|
20240312,095400,280979790,3355,3355,3355,3340,977
|
|
20240312,095300,277714250,3360,3365,3365,3360,30
|
|
20240312,095200,277613315,3365,3365,3365,3365,10
|
|
20240312,095100,277579665,3365,3365,3370,3350,206
|
|
20240312,095000,276888385,3370,3370,3375,3365,126
|
|
20240312,094900,276464260,3370,3370,3375,3365,589
|
|
20240312,094800,274480095,3370,3375,3375,3365,55
|
|
20240312,094700,274294685,3375,3370,3375,3350,332
|
|
20240312,094600,273175830,3370,3365,3370,3345,200
|
|
20240312,094500,272501940,3335,3365,3370,3335,830
|
|
20240312,094400,269719845,3365,3370,3370,3365,243
|
|
20240312,094300,268901130,3370,3350,3370,3350,1614
|
|
20240312,094200,263473440,3360,3355,3360,3355,2
|
|
20240312,094100,263466725,3360,3360,3360,3355,94
|
|
20240312,094000,263151175,3355,3355,3355,3350,161
|
|
20240312,093900,262611035,3355,3350,3355,3345,1161
|
|
20240312,093800,258721685,3355,3350,3355,3340,6270
|
|
20240312,093700,237779505,3350,3340,3350,3340,63
|
|
20240312,093600,237568885,3340,3345,3345,3340,5
|
|
20240312,093500,237552175,3340,3340,3355,3330,351
|
|
20240312,093400,236377495,3330,3345,3350,3330,1869
|
|
20240312,093300,230147870,3350,3340,3350,3340,1208
|
|
20240312,093200,226107955,3340,3340,3345,3335,83
|
|
20240312,093100,225830885,3345,3350,3350,3345,85
|
|
20240312,093000,225546170,3350,3345,3350,3345,3528
|
|
20240312,092900,213744875,3345,3340,3345,3330,8
|
|
20240312,092800,213718175,3345,3345,3345,3345,2
|
|
20240312,092700,213711485,3340,3345,3350,3335,994
|
|
20240312,092600,210391900,3350,3350,3350,3350,2
|
|
20240312,092500,210385200,3350,3340,3350,3340,564
|
|
20240312,092400,208499360,3340,3345,3350,3335,51
|
|
20240312,092300,208329150,3350,3350,3350,3350,0
|
|
20240312,092200,208329150,3350,3345,3350,3345,344
|
|
20240312,092100,207177575,3345,3350,3350,3330,2711
|
|
20240312,092000,198142170,3340,3350,3350,3340,18
|
|
20240312,091900,198082005,3350,3350,3350,3345,453
|
|
20240312,091800,196564465,3350,3350,3355,3350,10
|
|
20240312,091700,196530930,3355,3350,3355,3340,358
|
|
20240312,091600,195333095,3355,3355,3360,3350,1684
|
|
20240312,091500,189686960,3360,3345,3360,3340,298
|
|
20240312,091400,188688670,3340,3330,3345,3330,10626
|
|
20240312,091300,153247880,3335,3330,3335,3325,1250
|
|
20240312,091200,149085380,3330,3300,3330,3300,5593
|
|
20240312,091100,130574845,3300,3300,3300,3295,4298
|
|
20240312,091000,116412675,3280,3280,3300,3280,1531
|
|
20240312,090900,111374495,3280,3295,3300,3280,520
|
|
20240312,090800,109667885,3275,3305,3305,3275,7334
|
|
20240312,090700,85571275,3305,3315,3315,3300,3343
|
|
20240312,090600,74538195,3315,3305,3320,3300,2363
|
|
20240312,090500,66722995,3310,3310,3315,3300,3095
|
|
20240312,090400,56508465,3300,3325,3330,3295,8172
|
|
20240312,090300,29496900,3330,3320,3335,3320,134
|
|
20240312,090200,29050360,3320,3345,3345,3320,1265
|
|
20240312,090100,24837570,3350,3395,3395,3350,1302
|
|
20240312,090000,20452810,3390,3400,3400,3365,6025
|