598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185500,648147585,3315,3315,3315,3315,7494
|
|
20240314,185400,648147585,3315,3315,3315,3315,0
|
|
20240314,185300,648147585,3315,3315,3315,3315,0
|
|
20240314,185200,648147585,3315,3315,3315,3315,0
|
|
20240314,185100,648147585,3315,3315,3315,3315,0
|
|
20240314,185000,648147585,3315,3315,3315,3315,0
|
|
20240314,184900,648147585,3315,3315,3315,3315,0
|
|
20240314,184800,648147585,3315,3315,3315,3315,0
|
|
20240314,184700,648147585,3315,3315,3315,3315,0
|
|
20240314,184600,648147585,3315,3315,3315,3315,0
|
|
20240314,184500,648147585,3315,3315,3315,3315,0
|
|
20240314,184400,648147585,3315,3315,3315,3315,0
|
|
20240314,184300,648147585,3315,3315,3315,3315,0
|
|
20240314,184200,648147585,3315,3315,3315,3315,0
|
|
20240314,184100,648147585,3315,3315,3315,3315,0
|
|
20240314,184000,648147585,3315,3315,3315,3315,0
|
|
20240314,183900,648147585,3315,3315,3315,3315,0
|
|
20240314,183800,648147585,3315,3315,3315,3315,0
|
|
20240314,183700,648147585,3315,3315,3315,3315,0
|
|
20240314,183600,648147585,3315,3315,3315,3315,0
|
|
20240314,183500,648147585,3315,3315,3315,3315,0
|
|
20240314,183400,648147585,3315,3315,3315,3315,0
|
|
20240314,183300,648147585,3315,3315,3315,3315,0
|
|
20240314,183200,648147585,3315,3315,3315,3315,0
|
|
20240314,183100,648147585,3315,3315,3315,3315,0
|
|
20240314,183000,648147585,3315,3315,3315,3315,0
|
|
20240314,182900,648147585,3315,3315,3315,3315,0
|
|
20240314,182800,648147585,3315,3315,3315,3315,0
|
|
20240314,182700,648147585,3315,3315,3315,3315,0
|
|
20240314,182600,648147585,3315,3315,3315,3315,0
|
|
20240314,182500,648147585,3315,3315,3315,3315,7494
|
|
20240314,182400,648147585,3315,3315,3315,3315,0
|
|
20240314,182300,648147585,3315,3315,3315,3315,0
|
|
20240314,182200,648147585,3315,3315,3315,3315,0
|
|
20240314,182100,648147585,3315,3315,3315,3315,0
|
|
20240314,182000,648147585,3315,3315,3315,3315,0
|
|
20240314,181900,648147585,3315,3315,3315,3315,0
|
|
20240314,181800,648147585,3315,3315,3315,3315,0
|
|
20240314,181700,648147585,3315,3315,3315,3315,0
|
|
20240314,181600,648147585,3315,3315,3315,3315,0
|
|
20240314,181500,648147585,3315,3315,3315,3315,0
|
|
20240314,181400,648147585,3315,3315,3315,3315,0
|
|
20240314,181300,648147585,3315,3315,3315,3315,0
|
|
20240314,181200,648147585,3315,3315,3315,3315,0
|
|
20240314,181100,648147585,3315,3315,3315,3315,0
|
|
20240314,181000,648147585,3315,3315,3315,3315,0
|
|
20240314,180900,648147585,3315,3315,3315,3315,0
|
|
20240314,180800,648147585,3315,3315,3315,3315,0
|
|
20240314,180700,648147585,3315,3315,3315,3315,0
|
|
20240314,180600,648147585,3315,3315,3315,3315,0
|
|
20240314,180500,648147585,3315,3315,3315,3315,0
|
|
20240314,180400,648147585,3315,3315,3315,3315,0
|
|
20240314,180300,648147585,3315,3315,3315,3315,0
|
|
20240314,180200,648147585,3315,3315,3315,3315,0
|
|
20240314,180100,648147585,3315,3315,3315,3315,0
|
|
20240314,180000,648147585,3315,3315,3315,3315,0
|
|
20240314,175900,648147585,3315,3315,3315,3315,0
|
|
20240314,175800,648147585,3315,3315,3315,3315,0
|
|
20240314,175700,648147585,3315,3315,3315,3315,0
|
|
20240314,175600,648147585,3315,3315,3315,3315,0
|
|
20240314,175500,648147585,3315,3315,3315,3315,7494
|
|
20240314,175400,648147585,3315,3315,3315,3315,0
|
|
20240314,175300,648147585,3315,3315,3315,3315,0
|
|
20240314,175200,648147585,3315,3315,3315,3315,0
|
|
20240314,175100,648147585,3315,3315,3315,3315,0
|
|
20240314,175000,648147585,3315,3315,3315,3315,0
|
|
20240314,174900,648147585,3315,3315,3315,3315,0
|
|
20240314,174800,648147585,3315,3315,3315,3315,0
|
|
20240314,174700,648147585,3315,3315,3315,3315,0
|
|
20240314,174600,648147585,3315,3315,3315,3315,0
|
|
20240314,174500,648147585,3315,3315,3315,3315,0
|
|
20240314,174400,648147585,3315,3315,3315,3315,0
|
|
20240314,174300,648147585,3315,3315,3315,3315,0
|
|
20240314,174200,648147585,3315,3315,3315,3315,0
|
|
20240314,174100,648147585,3315,3315,3315,3315,0
|
|
20240314,174000,648147585,3315,3315,3315,3315,0
|
|
20240314,173900,648147585,3315,3315,3315,3315,0
|
|
20240314,173800,648147585,3315,3315,3315,3315,0
|
|
20240314,173700,648147585,3315,3315,3315,3315,0
|
|
20240314,173600,648147585,3315,3315,3315,3315,0
|
|
20240314,173500,648147585,3315,3315,3315,3315,0
|
|
20240314,173400,648147585,3315,3315,3315,3315,0
|
|
20240314,173300,648147585,3315,3315,3315,3315,0
|
|
20240314,173200,648147585,3315,3315,3315,3315,0
|
|
20240314,173100,648147585,3315,3315,3315,3315,0
|
|
20240314,173000,648147585,3315,3315,3315,3315,0
|
|
20240314,172900,648147585,3315,3315,3315,3315,0
|
|
20240314,172800,648147585,3315,3315,3315,3315,0
|
|
20240314,172700,648147585,3315,3315,3315,3315,0
|
|
20240314,172600,648147585,3315,3315,3315,3315,0
|
|
20240314,172500,648147585,3315,3315,3315,3315,7494
|
|
20240314,172400,648147585,3315,3315,3315,3315,0
|
|
20240314,172300,648147585,3315,3315,3315,3315,0
|
|
20240314,172200,648147585,3315,3315,3315,3315,0
|
|
20240314,172100,648147585,3315,3315,3315,3315,0
|
|
20240314,172000,648147585,3315,3315,3315,3315,0
|
|
20240314,171900,648147585,3315,3315,3315,3315,0
|
|
20240314,171800,648147585,3315,3315,3315,3315,0
|
|
20240314,171700,648147585,3315,3315,3315,3315,0
|
|
20240314,171600,648147585,3315,3315,3315,3315,0
|
|
20240314,171500,648147585,3315,3315,3315,3315,0
|
|
20240314,171400,648147585,3315,3315,3315,3315,0
|
|
20240314,171300,648147585,3315,3315,3315,3315,0
|
|
20240314,171200,648147585,3315,3315,3315,3315,0
|
|
20240314,171100,648147585,3315,3315,3315,3315,0
|
|
20240314,171000,648147585,3315,3315,3315,3315,0
|
|
20240314,170900,648147585,3315,3315,3315,3315,0
|
|
20240314,170800,648147585,3315,3315,3315,3315,0
|
|
20240314,170700,648147585,3315,3315,3315,3315,0
|
|
20240314,170600,648147585,3315,3315,3315,3315,0
|
|
20240314,170500,648147585,3315,3315,3315,3315,0
|
|
20240314,170400,648147585,3315,3315,3315,3315,0
|
|
20240314,170300,648147585,3315,3315,3315,3315,0
|
|
20240314,170200,648147585,3315,3315,3315,3315,0
|
|
20240314,170100,648147585,3315,3315,3315,3315,0
|
|
20240314,170000,648147585,3315,3315,3315,3315,0
|
|
20240314,165900,648147585,3315,3315,3315,3315,0
|
|
20240314,165800,648147585,3315,3315,3315,3315,0
|
|
20240314,165700,648147585,3315,3315,3315,3315,0
|
|
20240314,165600,648147585,3315,3315,3315,3315,0
|
|
20240314,165500,648147585,3315,3315,3315,3315,7494
|
|
20240314,165400,648147585,3315,3315,3315,3315,0
|
|
20240314,165300,648147585,3315,3315,3315,3315,0
|
|
20240314,165200,648147585,3315,3315,3315,3315,0
|
|
20240314,165100,648147585,3315,3315,3315,3315,0
|
|
20240314,165000,648147585,3315,3315,3315,3315,0
|
|
20240314,164900,648147585,3315,3315,3315,3315,0
|
|
20240314,164800,648147585,3315,3315,3315,3315,0
|
|
20240314,164700,648147585,3315,3315,3315,3315,0
|
|
20240314,164600,648147585,3315,3315,3315,3315,0
|
|
20240314,164500,648147585,3315,3315,3315,3315,0
|
|
20240314,164400,648147585,3315,3315,3315,3315,0
|
|
20240314,164300,648147585,3315,3315,3315,3315,0
|
|
20240314,164200,648147585,3315,3315,3315,3315,0
|
|
20240314,164100,648147585,3315,3315,3315,3315,0
|
|
20240314,164000,648147585,3315,3315,3315,3315,0
|
|
20240314,163900,648147585,3315,3315,3315,3315,0
|
|
20240314,163800,648147585,3315,3315,3315,3315,0
|
|
20240314,163700,648147585,3315,3315,3315,3315,0
|
|
20240314,163600,648147585,3315,3315,3315,3315,0
|
|
20240314,163500,648147585,3315,3315,3315,3315,0
|
|
20240314,163400,648147585,3315,3315,3315,3315,0
|
|
20240314,163300,648147585,3315,3315,3315,3315,0
|
|
20240314,163200,648147585,3315,3315,3315,3315,0
|
|
20240314,163100,648147585,3315,3315,3315,3315,0
|
|
20240314,163000,648147585,3315,3315,3315,3315,0
|
|
20240314,162900,648147585,3315,3315,3315,3315,0
|
|
20240314,162800,648147585,3315,3315,3315,3315,0
|
|
20240314,162700,648147585,3315,3315,3315,3315,0
|
|
20240314,162600,648147585,3315,3315,3315,3315,0
|
|
20240314,162500,648147585,3315,3315,3315,3315,7494
|
|
20240314,162400,648147585,3315,3315,3315,3315,0
|
|
20240314,162300,648147585,3315,3315,3315,3315,0
|
|
20240314,162200,648147585,3315,3315,3315,3315,0
|
|
20240314,162100,648147585,3315,3315,3315,3315,0
|
|
20240314,162000,648147585,3315,3315,3315,3315,0
|
|
20240314,161900,648147585,3315,3315,3315,3315,0
|
|
20240314,161800,648147585,3315,3315,3315,3315,0
|
|
20240314,161700,648147585,3315,3315,3315,3315,0
|
|
20240314,161600,648147585,3315,3315,3315,3315,0
|
|
20240314,161500,648147585,3315,3315,3315,3315,0
|
|
20240314,161400,648147585,3315,3315,3315,3315,0
|
|
20240314,161300,648147585,3315,3315,3315,3315,0
|
|
20240314,161200,648147585,3315,3315,3315,3315,0
|
|
20240314,161100,648147585,3315,3315,3315,3315,0
|
|
20240314,161000,648147585,3315,3315,3315,3315,0
|
|
20240314,160900,648147585,3315,3315,3315,3315,0
|
|
20240314,160800,648147585,3315,3315,3315,3315,0
|
|
20240314,160700,648147585,3315,3315,3315,3315,0
|
|
20240314,160600,648147585,3315,3315,3315,3315,0
|
|
20240314,160500,648147585,3315,3315,3315,3315,0
|
|
20240314,160400,648147585,3315,3315,3315,3315,0
|
|
20240314,160300,648147585,3315,3315,3315,3315,0
|
|
20240314,160200,648147585,3315,3315,3315,3315,0
|
|
20240314,160100,648147585,3315,3315,3315,3315,0
|
|
20240314,160000,648147585,3315,3315,3315,3315,0
|
|
20240314,155900,648147585,3315,3315,3315,3315,0
|
|
20240314,155800,648147585,3315,3315,3315,3315,0
|
|
20240314,155700,648147585,3315,3315,3315,3315,0
|
|
20240314,155600,648147585,3315,3315,3315,3315,0
|
|
20240314,155500,648147585,3315,3315,3315,3315,7494
|
|
20240314,155400,648147585,3315,3315,3315,3315,0
|
|
20240314,155300,648147585,3315,3315,3315,3315,0
|
|
20240314,155200,648147585,3315,3315,3315,3315,0
|
|
20240314,155100,648147585,3315,3315,3315,3315,0
|
|
20240314,155000,648147585,3315,3315,3315,3315,0
|
|
20240314,154900,648147585,3315,3315,3315,3315,0
|
|
20240314,154800,648147585,3315,3315,3315,3315,0
|
|
20240314,154700,648147585,3315,3315,3315,3315,0
|
|
20240314,154600,648147585,3315,3315,3315,3315,0
|
|
20240314,154500,648147585,3315,3315,3315,3315,0
|
|
20240314,154400,648147585,3315,3315,3315,3315,0
|
|
20240314,154300,648147585,3315,3315,3315,3315,0
|
|
20240314,154200,648147585,3315,3315,3315,3315,0
|
|
20240314,154100,648147585,3315,3315,3315,3315,0
|
|
20240314,154000,648147585,3315,3315,3315,3315,0
|
|
20240314,153900,648147585,3315,3315,3315,3315,0
|
|
20240314,153800,648147585,3315,3315,3315,3315,0
|
|
20240314,153700,648147585,3315,3315,3315,3315,0
|
|
20240314,153600,648147585,3315,3315,3315,3315,0
|
|
20240314,153500,648147585,3315,3315,3315,3315,0
|
|
20240314,153400,648147585,3315,3315,3315,3315,0
|
|
20240314,153300,648147585,3315,3315,3315,3315,0
|
|
20240314,153200,648147585,3315,3315,3315,3315,0
|
|
20240314,153100,648147585,3315,3315,3315,3315,0
|
|
20240314,153000,648147585,3315,3315,3315,3315,7494
|
|
20240314,152900,623304975,3285,3285,3285,3285,0
|
|
20240314,152800,623304975,3285,3285,3285,3285,0
|
|
20240314,152700,623304975,3285,3285,3285,3285,0
|
|
20240314,152600,623304975,3285,3285,3285,3285,0
|
|
20240314,152500,623304975,3285,3285,3285,3285,0
|
|
20240314,152400,623304975,3285,3285,3285,3285,0
|
|
20240314,152300,623304975,3285,3285,3285,3285,0
|
|
20240314,152200,623304975,3285,3285,3285,3285,0
|
|
20240314,152100,623304975,3285,3285,3285,3285,0
|
|
20240314,152000,623304975,3285,3285,3285,3285,0
|
|
20240314,151900,623304975,3285,3295,3300,3285,626
|
|
20240314,151800,621241140,3295,3300,3300,3285,1314
|
|
20240314,151700,616907185,3300,3300,3300,3300,0
|
|
20240314,151600,616907185,3300,3285,3300,3285,5
|
|
20240314,151500,616890735,3280,3280,3280,3275,596
|
|
20240314,151400,614937920,3285,3295,3295,3285,93
|
|
20240314,151300,614632405,3295,3290,3295,3290,314
|
|
20240314,151200,613599050,3305,3300,3305,3295,8552
|
|
20240314,151100,585378660,3300,3305,3305,3300,1467
|
|
20240314,151000,580535960,3300,3305,3320,3300,3002
|
|
20240314,150900,570593535,3300,3300,3300,3300,71
|
|
20240314,150800,570359235,3300,3300,3300,3300,102
|
|
20240314,150700,570022635,3300,3300,3300,3300,0
|
|
20240314,150600,570022635,3300,3300,3300,3300,1
|
|
20240314,150500,570019335,3305,3300,3305,3300,148
|
|
20240314,150400,569530355,3300,3295,3305,3295,822
|
|
20240314,150300,566817760,3300,3295,3300,3295,65
|
|
20240314,150200,566603275,3290,3290,3290,3290,1
|
|
20240314,150100,566599985,3295,3295,3295,3295,6
|
|
20240314,150000,566580215,3295,3295,3295,3295,1
|
|
20240314,145900,566576920,3290,3290,3300,3290,1054
|
|
20240314,145800,563099045,3295,3290,3295,3290,47
|
|
20240314,145700,562944205,3290,3290,3295,3285,161
|
|
20240314,145600,562414285,3295,3295,3295,3295,123
|
|
20240314,145500,562009000,3295,3290,3295,3290,24
|
|
20240314,145400,561930015,3290,3290,3290,3290,1
|
|
20240314,145300,561926725,3300,3290,3300,3290,500
|
|
20240314,145200,560279775,3275,3275,3275,3275,10
|
|
20240314,145100,560247025,3290,3285,3290,3285,18
|
|
20240314,145000,560187810,3270,3285,3290,3270,350
|
|
20240314,144900,559041635,3275,3275,3275,3275,25
|
|
20240314,144800,558959760,3275,3280,3280,3275,1498
|
|
20240314,144700,554052300,3280,3280,3280,3280,88
|
|
20240314,144600,553763660,3290,3285,3290,3285,101
|
|
20240314,144500,553431375,3290,3290,3290,3290,0
|
|
20240314,144400,553431375,3290,3285,3290,3280,306
|
|
20240314,144300,552427210,3290,3290,3290,3290,11
|
|
20240314,144200,552391020,3290,3290,3290,3290,1
|
|
20240314,144100,552387730,3295,3295,3295,3295,0
|
|
20240314,144000,552387730,3295,3295,3295,3295,0
|
|
20240314,143900,552387730,3295,3295,3295,3295,17
|
|
20240314,143800,552331715,3295,3295,3295,3295,31
|
|
20240314,143700,552229570,3295,3285,3295,3285,29
|
|
20240314,143600,552134205,3295,3295,3295,3295,306
|
|
20240314,143500,551125935,3295,3295,3295,3295,562
|
|
20240314,143400,549274145,3295,3295,3295,3295,0
|
|
20240314,143300,549274145,3295,3295,3295,3295,230
|
|
20240314,143200,548516295,3290,3290,3290,3290,1
|
|
20240314,143100,548513005,3285,3290,3290,3270,7595
|
|
20240314,143000,523606060,3295,3295,3295,3295,0
|
|
20240314,142900,523606060,3295,3290,3295,3290,552
|
|
20240314,142800,521787335,3290,3290,3290,3290,3
|
|
20240314,142700,521777465,3290,3290,3290,3290,21
|
|
20240314,142600,521708375,3295,3295,3295,3295,132
|
|
20240314,142500,521273435,3295,3295,3295,3295,0
|
|
20240314,142400,521273435,3295,3295,3295,3295,7
|
|
20240314,142300,521250370,3295,3295,3295,3295,0
|
|
20240314,142200,521250370,3295,3295,3295,3295,4
|
|
20240314,142100,521237190,3295,3300,3300,3295,12
|
|
20240314,142000,521197595,3300,3300,3300,3300,102
|
|
20240314,141900,520860995,3300,3295,3300,3295,24
|
|
20240314,141800,520781800,3295,3305,3305,3295,31
|
|
20240314,141700,520679355,3295,3290,3295,3290,4
|
|
20240314,141600,520666185,3290,3290,3290,3290,2
|
|
20240314,141500,520659605,3285,3285,3285,3285,0
|
|
20240314,141400,520659605,3285,3285,3285,3285,21
|
|
20240314,141300,520590620,3285,3285,3285,3285,0
|
|
20240314,141200,520590620,3285,3290,3290,3285,60
|
|
20240314,141100,520393510,3285,3285,3285,3285,0
|
|
20240314,141000,520393510,3285,3285,3285,3285,30
|
|
20240314,140900,520294960,3285,3300,3300,3285,634
|
|
20240314,140800,518203230,3305,3305,3305,3305,10
|
|
20240314,140700,518170180,3305,3305,3305,3305,197
|
|
20240314,140600,517519095,3305,3305,3305,3305,0
|
|
20240314,140500,517519095,3305,3305,3305,3305,0
|
|
20240314,140400,517519095,3305,3305,3305,3305,50
|
|
20240314,140300,517353845,3305,3305,3305,3305,400
|
|
20240314,140200,516031845,3305,3305,3310,3295,46
|
|
20240314,140100,515879880,3310,3310,3310,3310,100
|
|
20240314,140000,515548880,3295,3295,3295,3295,0
|
|
20240314,135900,515548880,3295,3295,3295,3295,0
|
|
20240314,135800,515548880,3295,3295,3295,3295,14
|
|
20240314,135700,515502750,3295,3295,3295,3295,0
|
|
20240314,135600,515502750,3295,3295,3295,3295,0
|
|
20240314,135500,515502750,3295,3295,3295,3295,0
|
|
20240314,135400,515502750,3295,3305,3305,3295,176
|
|
20240314,135300,514922550,3315,3315,3315,3315,0
|
|
20240314,135200,514922550,3315,3310,3315,3310,235
|
|
20240314,135100,514143530,3305,3305,3305,3305,0
|
|
20240314,135000,514143530,3305,3305,3305,3305,85
|
|
20240314,134900,513862605,3305,3305,3305,3305,57
|
|
20240314,134800,513674220,3310,3315,3315,3310,1291
|
|
20240314,134700,509397530,3315,3315,3315,3315,818
|
|
20240314,134600,506685860,3310,3315,3315,3310,578
|
|
20240314,134500,504769860,3315,3315,3320,3315,587
|
|
20240314,134400,502823520,3315,3310,3315,3310,516
|
|
20240314,134300,501114510,3310,3310,3310,3310,1505
|
|
20240314,134200,496132960,3310,3310,3315,3310,1101
|
|
20240314,134100,492488500,3310,3305,3310,3305,1063
|
|
20240314,134000,488970020,3310,3310,3315,3305,514
|
|
20240314,133900,487268620,3325,3305,3325,3295,1251
|
|
20240314,133800,483114450,3310,3310,3310,3310,135
|
|
20240314,133700,482667600,3315,3295,3315,3295,4722
|
|
20240314,133600,467052460,3295,3285,3300,3285,4000
|
|
20240314,133500,453864280,3280,3280,3280,3280,1
|
|
20240314,133400,453861000,3280,3280,3280,3280,3
|
|
20240314,133300,453851160,3290,3270,3295,3270,11559
|
|
20240314,133200,415810880,3270,3270,3270,3270,0
|
|
20240314,133100,415810880,3270,3270,3270,3265,233
|
|
20240314,133000,415049595,3270,3270,3270,3270,0
|
|
20240314,132900,415049595,3270,3270,3270,3270,0
|
|
20240314,132800,415049595,3270,3270,3270,3270,0
|
|
20240314,132700,415049595,3270,3260,3270,3260,2297
|
|
20240314,132600,407550225,3260,3270,3270,3260,2081
|
|
20240314,132500,400751345,3270,3270,3270,3270,0
|
|
20240314,132400,400751345,3270,3270,3270,3270,2
|
|
20240314,132300,400744805,3265,3265,3265,3265,0
|
|
20240314,132200,400744805,3265,3265,3270,3265,2505
|
|
20240314,132100,392558220,3265,3265,3265,3265,3
|
|
20240314,132000,392548425,3265,3265,3265,3265,0
|
|
20240314,131900,392548425,3265,3265,3265,3265,10
|
|
20240314,131800,392515775,3265,3265,3265,3265,0
|
|
20240314,131700,392515775,3265,3265,3265,3265,0
|
|
20240314,131600,392515775,3265,3265,3265,3265,20
|
|
20240314,131500,392450475,3270,3270,3270,3270,0
|
|
20240314,131400,392450475,3270,3270,3270,3270,0
|
|
20240314,131300,392450475,3270,3270,3270,3270,0
|
|
20240314,131200,392450475,3270,3270,3270,3270,80
|
|
20240314,131100,392188875,3270,3265,3270,3265,2500
|
|
20240314,131000,384013990,3265,3265,3265,3265,40
|
|
20240314,130900,383883390,3260,3260,3260,3260,4
|
|
20240314,130800,383870350,3260,3260,3260,3260,507
|
|
20240314,130700,382217530,3260,3260,3260,3260,4
|
|
20240314,130600,382204490,3260,3255,3260,3255,8
|
|
20240314,130500,382178435,3255,3255,3255,3255,0
|
|
20240314,130400,382178435,3255,3255,3255,3255,0
|
|
20240314,130300,382178435,3255,3255,3255,3255,2
|
|
20240314,130200,382171925,3255,3255,3255,3255,15
|
|
20240314,130100,382123100,3255,3255,3255,3255,41
|
|
20240314,130000,381989645,3260,3255,3260,3255,409
|
|
20240314,125900,380658100,3260,3245,3260,3245,724
|
|
20240314,125800,378302075,3245,3255,3255,3245,612
|
|
20240314,125700,376312150,3255,3250,3255,3250,4
|
|
20240314,125600,376299145,3250,3250,3250,3250,3
|
|
20240314,125500,376289395,3250,3250,3250,3250,100
|
|
20240314,125400,375964395,3250,3250,3250,3250,0
|
|
20240314,125300,375964395,3250,3260,3265,3250,150
|
|
20240314,125200,375476180,3265,3260,3265,3255,30
|
|
20240314,125100,375378315,3260,3255,3265,3250,138
|
|
20240314,125000,374927890,3260,3250,3260,3250,109
|
|
20240314,124900,374572575,3260,3250,3260,3250,2
|
|
20240314,124800,374566065,3250,3245,3250,3245,100
|
|
20240314,124700,374241070,3240,3240,3240,3240,0
|
|
20240314,124600,374241070,3240,3240,3240,3240,0
|
|
20240314,124500,374241070,3240,3240,3240,3240,47
|
|
20240314,124400,374088790,3240,3240,3240,3235,339
|
|
20240314,124300,372990680,3235,3235,3235,3235,0
|
|
20240314,124200,372990680,3235,3235,3235,3235,1
|
|
20240314,124100,372987445,3235,3235,3235,3235,0
|
|
20240314,124000,372987445,3235,3235,3235,3235,905
|
|
20240314,123900,370059770,3235,3235,3235,3230,340
|
|
20240314,123800,368960020,3235,3230,3235,3230,450
|
|
20240314,123700,367505020,3230,3235,3235,3230,351
|
|
20240314,123600,366371285,3235,3235,3235,3235,2
|
|
20240314,123500,366364815,3235,3240,3240,3235,1092
|
|
20240314,123400,362832180,3235,3235,3235,3235,1
|
|
20240314,123300,362828945,3240,3245,3245,3240,3400
|
|
20240314,123200,351812695,3245,3240,3245,3240,399
|
|
20240314,123100,350519220,3240,3255,3255,3240,6861
|
|
20240314,123000,328236050,3255,3255,3255,3255,136
|
|
20240314,122900,327793370,3265,3265,3265,3265,0
|
|
20240314,122800,327793370,3265,3265,3265,3265,2
|
|
20240314,122700,327786840,3270,3255,3270,3255,3
|
|
20240314,122600,327777055,3255,3255,3255,3255,0
|
|
20240314,122500,327777055,3255,3255,3255,3255,8
|
|
20240314,122400,327751015,3255,3255,3255,3255,10
|
|
20240314,122300,327718465,3255,3255,3255,3255,1
|
|
20240314,122200,327715210,3255,3255,3255,3255,0
|
|
20240314,122100,327715210,3255,3255,3255,3255,200
|
|
20240314,122000,327064210,3255,3255,3255,3255,0
|
|
20240314,121900,327064210,3255,3255,3255,3255,404
|
|
20240314,121800,325749190,3255,3255,3255,3255,6
|
|
20240314,121700,325729660,3255,3255,3255,3255,0
|
|
20240314,121600,325729660,3255,3255,3255,3255,0
|
|
20240314,121500,325729660,3255,3255,3255,3255,0
|
|
20240314,121400,325729660,3255,3255,3255,3255,0
|
|
20240314,121300,325729660,3255,3255,3255,3255,0
|
|
20240314,121200,325729660,3255,3255,3255,3255,41
|
|
20240314,121100,325596205,3255,3260,3260,3255,40
|
|
20240314,121000,325465965,3255,3260,3260,3255,1080
|
|
20240314,120900,321949065,3270,3270,3270,3270,0
|
|
20240314,120800,321949065,3270,3270,3270,3270,0
|
|
20240314,120700,321949065,3270,3270,3270,3270,0
|
|
20240314,120600,321949065,3270,3260,3270,3260,100
|
|
20240314,120500,321622075,3270,3270,3270,3270,0
|
|
20240314,120400,321622075,3270,3270,3270,3270,0
|
|
20240314,120300,321622075,3270,3270,3270,3270,0
|
|
20240314,120200,321622075,3270,3270,3270,3270,10
|
|
20240314,120100,321589375,3270,3270,3270,3270,0
|
|
20240314,120000,321589375,3270,3255,3270,3255,40
|
|
20240314,115900,321458730,3260,3260,3260,3260,0
|
|
20240314,115800,321458730,3260,3260,3260,3260,0
|
|
20240314,115700,321458730,3260,3260,3260,3260,0
|
|
20240314,115600,321458730,3260,3260,3260,3260,55
|
|
20240314,115500,321279430,3260,3255,3260,3255,12
|
|
20240314,115400,321240320,3260,3260,3260,3260,0
|
|
20240314,115300,321240320,3260,3260,3260,3260,0
|
|
20240314,115200,321240320,3260,3260,3260,3260,36
|
|
20240314,115100,321122960,3260,3260,3260,3260,50
|
|
20240314,115000,320959960,3260,3260,3260,3260,0
|
|
20240314,114900,320959960,3260,3260,3260,3260,898
|
|
20240314,114800,318032480,3260,3260,3260,3260,0
|
|
20240314,114700,318032480,3260,3260,3260,3260,520
|
|
20240314,114600,316337280,3260,3260,3260,3260,108
|
|
20240314,114500,315985200,3260,3260,3260,3260,30
|
|
20240314,114400,315887400,3255,3255,3255,3255,8
|
|
20240314,114300,315861360,3255,3255,3255,3255,1
|
|
20240314,114200,315858105,3255,3255,3255,3255,0
|
|
20240314,114100,315858105,3255,3255,3255,3255,4
|
|
20240314,114000,315845085,3250,3250,3250,3250,0
|
|
20240314,113900,315845085,3250,3255,3255,3250,2997
|
|
20240314,113800,306102815,3255,3255,3255,3255,0
|
|
20240314,113700,306102815,3255,3255,3255,3255,0
|
|
20240314,113600,306102815,3255,3255,3255,3255,7
|
|
20240314,113500,306080030,3255,3255,3255,3255,200
|
|
20240314,113400,305429030,3255,3255,3255,3255,0
|
|
20240314,113300,305429030,3255,3255,3255,3255,10
|
|
20240314,113200,305396480,3260,3260,3260,3260,1
|
|
20240314,113100,305393220,3255,3255,3255,3255,47
|
|
20240314,113000,305240235,3255,3255,3255,3245,3242
|
|
20240314,112900,294713645,3250,3260,3260,3250,2870
|
|
20240314,112800,285377355,3260,3270,3270,3260,1145
|
|
20240314,112700,281641700,3270,3275,3275,3270,4624
|
|
20240314,112600,266520925,3275,3275,3275,3275,0
|
|
20240314,112500,266520925,3275,3275,3275,3275,2
|
|
20240314,112400,266514375,3280,3280,3280,3280,0
|
|
20240314,112300,266514375,3280,3280,3280,3280,230
|
|
20240314,112200,265759975,3275,3280,3280,3275,226
|
|
20240314,112100,265019620,3275,3275,3275,3275,0
|
|
20240314,112000,265019620,3275,3275,3275,3275,56
|
|
20240314,111900,264836220,3280,3280,3280,3280,0
|
|
20240314,111800,264836220,3280,3280,3280,3280,3
|
|
20240314,111700,264826380,3280,3280,3280,3280,0
|
|
20240314,111600,264826380,3280,3280,3280,3280,0
|
|
20240314,111500,264826380,3280,3280,3280,3280,0
|
|
20240314,111400,264826380,3280,3280,3280,3280,1701
|
|
20240314,111300,259247100,3280,3280,3280,3280,30
|
|
20240314,111200,259148700,3275,3275,3275,3275,1051
|
|
20240314,111100,255706675,3275,3275,3275,3275,0
|
|
20240314,111000,255706675,3275,3275,3275,3275,32
|
|
20240314,110900,255601875,3275,3275,3275,3275,0
|
|
20240314,110800,255601875,3275,3275,3275,3275,0
|
|
20240314,110700,255601875,3275,3275,3275,3275,1361
|
|
20240314,110600,251144600,3275,3275,3275,3275,0
|
|
20240314,110500,251144600,3275,3275,3275,3275,1600
|
|
20240314,110400,245904600,3280,3280,3280,3280,1253
|
|
20240314,110300,241794760,3280,3280,3280,3280,0
|
|
20240314,110200,241794760,3280,3280,3280,3280,0
|
|
20240314,110100,241794760,3280,3280,3280,3280,0
|
|
20240314,110000,241794760,3280,3280,3280,3280,40
|
|
20240314,105900,241663560,3280,3280,3280,3280,20
|
|
20240314,105800,241597960,3285,3285,3285,3285,10
|
|
20240314,105700,241565110,3275,3275,3275,3275,100
|
|
20240314,105600,241237610,3275,3275,3275,3275,3000
|
|
20240314,105500,231412610,3275,3275,3285,3275,141
|
|
20240314,105400,230950735,3285,3280,3285,3280,1395
|
|
20240314,105300,226375120,3285,3285,3285,3285,263
|
|
20240314,105200,225511165,3285,3285,3285,3285,5
|
|
20240314,105100,225494740,3290,3290,3290,3290,15
|
|
20240314,105000,225445390,3290,3290,3290,3290,0
|
|
20240314,104900,225445390,3290,3290,3290,3290,0
|
|
20240314,104800,225445390,3290,3290,3290,3290,0
|
|
20240314,104700,225445390,3290,3290,3290,3290,10
|
|
20240314,104600,225412490,3290,3290,3290,3290,0
|
|
20240314,104500,225412490,3290,3290,3290,3290,0
|
|
20240314,104400,225412490,3290,3290,3290,3290,26
|
|
20240314,104300,225326950,3285,3285,3285,3285,0
|
|
20240314,104200,225326950,3285,3290,3290,3285,286
|
|
20240314,104100,224387380,3285,3285,3290,3285,1097
|
|
20240314,104000,220780715,3290,3295,3295,3290,1477
|
|
20240314,103900,215921355,3295,3290,3295,3290,166
|
|
20240314,103800,215374675,3295,3295,3295,3295,50
|
|
20240314,103700,215209925,3295,3295,3295,3295,0
|
|
20240314,103600,215209925,3295,3295,3295,3295,700
|
|
20240314,103500,212903425,3295,3295,3295,3295,513
|
|
20240314,103400,211213090,3295,3295,3295,3295,0
|
|
20240314,103300,211213090,3295,3295,3295,3295,0
|
|
20240314,103200,211213090,3295,3295,3295,3295,0
|
|
20240314,103100,211213090,3295,3295,3295,3295,0
|
|
20240314,103000,211213090,3295,3295,3295,3295,500
|
|
20240314,102900,209565590,3295,3295,3295,3295,0
|
|
20240314,102800,209565590,3295,3295,3295,3295,4
|
|
20240314,102700,209552410,3280,3305,3305,3280,1124
|
|
20240314,102600,205843595,3305,3305,3310,3305,568
|
|
20240314,102500,203965950,3300,3295,3300,3295,2733
|
|
20240314,102400,194953145,3295,3295,3295,3295,200
|
|
20240314,102300,194294145,3295,3280,3295,3280,4013
|
|
20240314,102200,181082105,3275,3275,3275,3275,0
|
|
20240314,102100,181082105,3275,3275,3275,3275,325
|
|
20240314,102000,180017730,3275,3275,3275,3275,4
|
|
20240314,101900,180004630,3280,3280,3280,3280,0
|
|
20240314,101800,180004630,3280,3275,3285,3275,340
|
|
20240314,101700,178891050,3275,3275,3275,3275,1309
|
|
20240314,101600,174604075,3275,3275,3275,3275,0
|
|
20240314,101500,174604075,3275,3285,3285,3275,111
|
|
20240314,101400,174240440,3285,3280,3285,3275,355
|
|
20240314,101300,173074715,3275,3275,3275,3275,0
|
|
20240314,101200,173074715,3275,3275,3275,3275,1141
|
|
20240314,101100,169337940,3275,3275,3275,3275,0
|
|
20240314,101000,169337940,3275,3285,3285,3275,221
|
|
20240314,100900,168614155,3275,3275,3275,3275,1301
|
|
20240314,100800,164353380,3275,3280,3280,3275,2478
|
|
20240314,100700,156237325,3280,3285,3285,3280,250
|
|
20240314,100600,155416980,3290,3290,3290,3290,1
|
|
20240314,100500,155413690,3285,3295,3295,3285,2756
|
|
20240314,100400,146359405,3290,3290,3290,3290,589
|
|
20240314,100300,144421595,3290,3295,3295,3285,6239
|
|
20240314,100200,123916850,3290,3295,3300,3290,243
|
|
20240314,100100,123116140,3295,3290,3295,3290,20
|
|
20240314,100000,123050305,3290,3280,3290,3280,2352
|
|
20240314,095900,115323910,3280,3280,3280,3280,1598
|
|
20240314,095800,110082470,3280,3280,3280,3280,1
|
|
20240314,095700,110079190,3280,3280,3280,3280,90
|
|
20240314,095600,109783990,3275,3275,3275,3275,3358
|
|
20240314,095500,98786540,3275,3275,3275,3270,15
|
|
20240314,095400,98737480,3275,3275,3275,3275,4
|
|
20240314,095300,98724380,3275,3275,3280,3275,21
|
|
20240314,095200,98655595,3275,3275,3275,3275,520
|
|
20240314,095100,96952595,3270,3275,3275,3270,31
|
|
20240314,095000,96851220,3270,3270,3270,3270,1
|
|
20240314,094900,96847950,3280,3280,3280,3280,180
|
|
20240314,094800,96257550,3280,3275,3280,3275,1309
|
|
20240314,094700,91965870,3270,3270,3270,3270,0
|
|
20240314,094600,91965870,3270,3270,3270,3270,259
|
|
20240314,094500,91118940,3270,3265,3270,3265,256
|
|
20240314,094400,90281825,3270,3270,3270,3270,20
|
|
20240314,094300,90216425,3270,3270,3270,3270,2
|
|
20240314,094200,90209885,3270,3260,3270,3260,21
|
|
20240314,094100,90141415,3260,3275,3275,3255,347
|
|
20240314,094000,89010825,3275,3270,3275,3270,19
|
|
20240314,093900,88948660,3270,3265,3270,3265,307
|
|
20240314,093800,87945520,3265,3265,3265,3265,0
|
|
20240314,093700,87945520,3265,3265,3265,3265,0
|
|
20240314,093600,87945520,3265,3270,3270,3265,652
|
|
20240314,093500,85813730,3280,3275,3280,3275,2
|
|
20240314,093400,85807175,3275,3275,3275,3275,192
|
|
20240314,093300,85178375,3280,3280,3280,3280,353
|
|
20240314,093200,84020535,3285,3285,3285,3285,100
|
|
20240314,093100,83692035,3280,3280,3280,3280,5030
|
|
20240314,093000,67193635,3280,3270,3280,3270,110
|
|
20240314,092900,66833920,3280,3280,3280,3280,0
|
|
20240314,092800,66833920,3280,3280,3280,3280,659
|
|
20240314,092700,64672400,3280,3280,3280,3280,797
|
|
20240314,092600,62058240,3275,3250,3275,3250,1561
|
|
20240314,092500,56950795,3250,3250,3250,3250,3879
|
|
20240314,092400,44344045,3250,3255,3255,3250,776
|
|
20240314,092300,41821645,3265,3255,3265,3250,1020
|
|
20240314,092200,38506505,3255,3255,3255,3255,619
|
|
20240314,092100,36491660,3265,3265,3265,3255,1897
|
|
20240314,092000,30306825,3265,3275,3275,3265,703
|
|
20240314,091900,28008010,3285,3280,3285,3280,366
|
|
20240314,091800,26807210,3275,3270,3275,3270,2014
|
|
20240314,091700,20220930,3270,3270,3270,3270,500
|
|
20240314,091600,18585930,3270,3270,3270,3270,0
|
|
20240314,091500,18585930,3270,3270,3270,3265,281
|
|
20240314,091400,17667310,3270,3270,3270,3270,0
|
|
20240314,091300,17667310,3270,3260,3270,3260,247
|
|
20240314,091200,16860555,3270,3270,3270,3270,21
|
|
20240314,091100,16791885,3265,3265,3265,3265,0
|
|
20240314,091000,16791885,3265,3270,3270,3265,498
|
|
20240314,090900,15164840,3270,3285,3285,3270,7
|
|
20240314,090800,15141920,3285,3270,3285,3270,1221
|
|
20240314,090700,11136640,3270,3275,3275,3270,52
|
|
20240314,090600,10966355,3280,3280,3280,3280,400
|
|
20240314,090500,9654355,3280,3275,3280,3275,43
|
|
20240314,090400,9513415,3275,3275,3275,3275,205
|
|
20240314,090300,8842040,3275,3275,3275,3275,1
|
|
20240314,090200,8838765,3275,3275,3275,3275,1
|
|
20240314,090100,8835490,3285,3270,3285,3270,57
|
|
20240314,090000,8648440,3265,3250,3265,3250,2655
|