597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185400,742738010,3285,3285,3285,3285,19153
|
|
20240311,185300,742738010,3285,3285,3285,3285,0
|
|
20240311,185200,742738010,3285,3285,3285,3285,0
|
|
20240311,185100,742738010,3285,3285,3285,3285,0
|
|
20240311,185000,742738010,3285,3285,3285,3285,0
|
|
20240311,184900,742738010,3285,3285,3285,3285,0
|
|
20240311,184800,742738010,3285,3285,3285,3285,0
|
|
20240311,184700,742738010,3285,3285,3285,3285,0
|
|
20240311,184600,742738010,3285,3285,3285,3285,0
|
|
20240311,184500,742738010,3285,3285,3285,3285,0
|
|
20240311,184400,742738010,3285,3285,3285,3285,0
|
|
20240311,184300,742738010,3285,3285,3285,3285,0
|
|
20240311,184200,742738010,3285,3285,3285,3285,0
|
|
20240311,184100,742738010,3285,3285,3285,3285,0
|
|
20240311,184000,742738010,3285,3285,3285,3285,0
|
|
20240311,183900,742738010,3285,3285,3285,3285,0
|
|
20240311,183800,742738010,3285,3285,3285,3285,0
|
|
20240311,183700,742738010,3285,3285,3285,3285,0
|
|
20240311,183600,742738010,3285,3285,3285,3285,0
|
|
20240311,183500,742738010,3285,3285,3285,3285,0
|
|
20240311,183400,742738010,3285,3285,3285,3285,0
|
|
20240311,183300,742738010,3285,3285,3285,3285,0
|
|
20240311,183200,742738010,3285,3285,3285,3285,0
|
|
20240311,183100,742738010,3285,3285,3285,3285,0
|
|
20240311,183000,742738010,3285,3285,3285,3285,0
|
|
20240311,182900,742738010,3285,3285,3285,3285,0
|
|
20240311,182800,742738010,3285,3285,3285,3285,0
|
|
20240311,182700,742738010,3285,3285,3285,3285,0
|
|
20240311,182600,742738010,3285,3285,3285,3285,0
|
|
20240311,182500,742738010,3285,3285,3285,3285,0
|
|
20240311,182400,742738010,3285,3285,3285,3285,19153
|
|
20240311,182300,742738010,3285,3285,3285,3285,0
|
|
20240311,182200,742738010,3285,3285,3285,3285,0
|
|
20240311,182100,742738010,3285,3285,3285,3285,0
|
|
20240311,182000,742738010,3285,3285,3285,3285,0
|
|
20240311,181900,742738010,3285,3285,3285,3285,0
|
|
20240311,181800,742738010,3285,3285,3285,3285,0
|
|
20240311,181700,742738010,3285,3285,3285,3285,0
|
|
20240311,181600,742738010,3285,3285,3285,3285,0
|
|
20240311,181500,742738010,3285,3285,3285,3285,0
|
|
20240311,181400,742738010,3285,3285,3285,3285,0
|
|
20240311,181300,742738010,3285,3285,3285,3285,0
|
|
20240311,181200,742738010,3285,3285,3285,3285,0
|
|
20240311,181100,742738010,3285,3285,3285,3285,0
|
|
20240311,181000,742738010,3285,3285,3285,3285,0
|
|
20240311,180900,742738010,3285,3285,3285,3285,0
|
|
20240311,180800,742738010,3285,3285,3285,3285,0
|
|
20240311,180700,742738010,3285,3285,3285,3285,0
|
|
20240311,180600,742738010,3285,3285,3285,3285,0
|
|
20240311,180500,742738010,3285,3285,3285,3285,0
|
|
20240311,180400,742738010,3285,3285,3285,3285,0
|
|
20240311,180300,742738010,3285,3285,3285,3285,0
|
|
20240311,180200,742738010,3285,3285,3285,3285,0
|
|
20240311,180100,742738010,3285,3285,3285,3285,0
|
|
20240311,180000,742738010,3285,3285,3285,3285,0
|
|
20240311,175900,742738010,3285,3285,3285,3285,0
|
|
20240311,175800,742738010,3285,3285,3285,3285,0
|
|
20240311,175700,742738010,3285,3285,3285,3285,0
|
|
20240311,175600,742738010,3285,3285,3285,3285,0
|
|
20240311,175500,742738010,3285,3285,3285,3285,0
|
|
20240311,175400,742738010,3285,3285,3285,3285,19153
|
|
20240311,175300,742738010,3285,3285,3285,3285,0
|
|
20240311,175200,742738010,3285,3285,3285,3285,0
|
|
20240311,175100,742738010,3285,3285,3285,3285,0
|
|
20240311,175000,742738010,3285,3285,3285,3285,0
|
|
20240311,174900,742738010,3285,3285,3285,3285,0
|
|
20240311,174800,742738010,3285,3285,3285,3285,0
|
|
20240311,174700,742738010,3285,3285,3285,3285,0
|
|
20240311,174600,742738010,3285,3285,3285,3285,0
|
|
20240311,174500,742738010,3285,3285,3285,3285,0
|
|
20240311,174400,742738010,3285,3285,3285,3285,0
|
|
20240311,174300,742738010,3285,3285,3285,3285,0
|
|
20240311,174200,742738010,3285,3285,3285,3285,0
|
|
20240311,174100,742738010,3285,3285,3285,3285,0
|
|
20240311,174000,742738010,3285,3285,3285,3285,0
|
|
20240311,173900,742738010,3285,3285,3285,3285,0
|
|
20240311,173800,742738010,3285,3285,3285,3285,0
|
|
20240311,173700,742738010,3285,3285,3285,3285,0
|
|
20240311,173600,742738010,3285,3285,3285,3285,0
|
|
20240311,173500,742738010,3285,3285,3285,3285,0
|
|
20240311,173400,742738010,3285,3285,3285,3285,0
|
|
20240311,173300,742738010,3285,3285,3285,3285,0
|
|
20240311,173200,742738010,3285,3285,3285,3285,0
|
|
20240311,173100,742738010,3285,3285,3285,3285,0
|
|
20240311,173000,742738010,3285,3285,3285,3285,0
|
|
20240311,172900,742738010,3285,3285,3285,3285,0
|
|
20240311,172800,742738010,3285,3285,3285,3285,0
|
|
20240311,172700,742738010,3285,3285,3285,3285,0
|
|
20240311,172600,742738010,3285,3285,3285,3285,0
|
|
20240311,172500,742738010,3285,3285,3285,3285,0
|
|
20240311,172400,742738010,3285,3285,3285,3285,19153
|
|
20240311,172300,742738010,3285,3285,3285,3285,0
|
|
20240311,172200,742738010,3285,3285,3285,3285,0
|
|
20240311,172100,742738010,3285,3285,3285,3285,0
|
|
20240311,172000,742738010,3285,3285,3285,3285,0
|
|
20240311,171900,742738010,3285,3285,3285,3285,0
|
|
20240311,171800,742738010,3285,3285,3285,3285,0
|
|
20240311,171700,742738010,3285,3285,3285,3285,0
|
|
20240311,171600,742738010,3285,3285,3285,3285,0
|
|
20240311,171500,742738010,3285,3285,3285,3285,0
|
|
20240311,171400,742738010,3285,3285,3285,3285,0
|
|
20240311,171300,742738010,3285,3285,3285,3285,0
|
|
20240311,171200,742738010,3285,3285,3285,3285,0
|
|
20240311,171100,742738010,3285,3285,3285,3285,0
|
|
20240311,171000,742738010,3285,3285,3285,3285,0
|
|
20240311,170900,742738010,3285,3285,3285,3285,0
|
|
20240311,170800,742738010,3285,3285,3285,3285,0
|
|
20240311,170700,742738010,3285,3285,3285,3285,0
|
|
20240311,170600,742738010,3285,3285,3285,3285,0
|
|
20240311,170500,742738010,3285,3285,3285,3285,0
|
|
20240311,170400,742738010,3285,3285,3285,3285,0
|
|
20240311,170300,742738010,3285,3285,3285,3285,0
|
|
20240311,170200,742738010,3285,3285,3285,3285,0
|
|
20240311,170100,742738010,3285,3285,3285,3285,0
|
|
20240311,170000,742738010,3285,3285,3285,3285,0
|
|
20240311,165900,742738010,3285,3285,3285,3285,0
|
|
20240311,165800,742738010,3285,3285,3285,3285,0
|
|
20240311,165700,742738010,3285,3285,3285,3285,0
|
|
20240311,165600,742738010,3285,3285,3285,3285,0
|
|
20240311,165500,742738010,3285,3285,3285,3285,0
|
|
20240311,165400,742738010,3285,3285,3285,3285,19153
|
|
20240311,165300,742738010,3285,3285,3285,3285,0
|
|
20240311,165200,742738010,3285,3285,3285,3285,0
|
|
20240311,165100,742738010,3285,3285,3285,3285,0
|
|
20240311,165000,742738010,3285,3285,3285,3285,0
|
|
20240311,164900,742738010,3285,3285,3285,3285,0
|
|
20240311,164800,742738010,3285,3285,3285,3285,0
|
|
20240311,164700,742738010,3285,3285,3285,3285,0
|
|
20240311,164600,742738010,3285,3285,3285,3285,0
|
|
20240311,164500,742738010,3285,3285,3285,3285,0
|
|
20240311,164400,742738010,3285,3285,3285,3285,0
|
|
20240311,164300,742738010,3285,3285,3285,3285,0
|
|
20240311,164200,742738010,3285,3285,3285,3285,0
|
|
20240311,164100,742738010,3285,3285,3285,3285,0
|
|
20240311,164000,742738010,3285,3285,3285,3285,0
|
|
20240311,163900,742738010,3285,3285,3285,3285,0
|
|
20240311,163800,742738010,3285,3285,3285,3285,0
|
|
20240311,163700,742738010,3285,3285,3285,3285,0
|
|
20240311,163600,742738010,3285,3285,3285,3285,0
|
|
20240311,163500,742738010,3285,3285,3285,3285,0
|
|
20240311,163400,742738010,3285,3285,3285,3285,0
|
|
20240311,163300,742738010,3285,3285,3285,3285,0
|
|
20240311,163200,742738010,3285,3285,3285,3285,0
|
|
20240311,163100,742738010,3285,3285,3285,3285,0
|
|
20240311,163000,742738010,3285,3285,3285,3285,0
|
|
20240311,162900,742738010,3285,3285,3285,3285,0
|
|
20240311,162800,742738010,3285,3285,3285,3285,0
|
|
20240311,162700,742738010,3285,3285,3285,3285,0
|
|
20240311,162600,742738010,3285,3285,3285,3285,0
|
|
20240311,162500,742738010,3285,3285,3285,3285,0
|
|
20240311,162400,742738010,3285,3285,3285,3285,19153
|
|
20240311,162300,742738010,3285,3285,3285,3285,0
|
|
20240311,162200,742738010,3285,3285,3285,3285,0
|
|
20240311,162100,742738010,3285,3285,3285,3285,0
|
|
20240311,162000,742738010,3285,3285,3285,3285,0
|
|
20240311,161900,742738010,3285,3285,3285,3285,0
|
|
20240311,161800,742738010,3285,3285,3285,3285,0
|
|
20240311,161700,742738010,3285,3285,3285,3285,0
|
|
20240311,161600,742738010,3285,3285,3285,3285,0
|
|
20240311,161500,742738010,3285,3285,3285,3285,0
|
|
20240311,161400,742738010,3285,3285,3285,3285,0
|
|
20240311,161300,742738010,3285,3285,3285,3285,0
|
|
20240311,161200,742738010,3285,3285,3285,3285,0
|
|
20240311,161100,742738010,3285,3285,3285,3285,0
|
|
20240311,161000,742738010,3285,3285,3285,3285,0
|
|
20240311,160900,742738010,3285,3285,3285,3285,0
|
|
20240311,160800,742738010,3285,3285,3285,3285,0
|
|
20240311,160700,742738010,3285,3285,3285,3285,0
|
|
20240311,160600,742738010,3285,3285,3285,3285,0
|
|
20240311,160500,742738010,3285,3285,3285,3285,0
|
|
20240311,160400,742738010,3285,3285,3285,3285,0
|
|
20240311,160300,742738010,3285,3285,3285,3285,0
|
|
20240311,160200,742738010,3285,3285,3285,3285,0
|
|
20240311,160100,742738010,3285,3285,3285,3285,0
|
|
20240311,160000,742738010,3285,3285,3285,3285,0
|
|
20240311,155900,742738010,3285,3285,3285,3285,0
|
|
20240311,155800,742738010,3285,3285,3285,3285,0
|
|
20240311,155700,742738010,3285,3285,3285,3285,0
|
|
20240311,155600,742738010,3285,3285,3285,3285,0
|
|
20240311,155500,742738010,3285,3285,3285,3285,0
|
|
20240311,155400,742738010,3285,3285,3285,3285,19153
|
|
20240311,155300,742738010,3285,3285,3285,3285,0
|
|
20240311,155200,742738010,3285,3285,3285,3285,0
|
|
20240311,155100,742738010,3285,3285,3285,3285,0
|
|
20240311,155000,742738010,3285,3285,3285,3285,0
|
|
20240311,154900,742738010,3285,3285,3285,3285,0
|
|
20240311,154800,742738010,3285,3285,3285,3285,0
|
|
20240311,154700,742738010,3285,3285,3285,3285,0
|
|
20240311,154600,742738010,3285,3285,3285,3285,0
|
|
20240311,154500,742738010,3285,3285,3285,3285,0
|
|
20240311,154400,742738010,3285,3285,3285,3285,0
|
|
20240311,154300,742738010,3285,3285,3285,3285,0
|
|
20240311,154200,742738010,3285,3285,3285,3285,0
|
|
20240311,154100,742738010,3285,3285,3285,3285,0
|
|
20240311,154000,742738010,3285,3285,3285,3285,0
|
|
20240311,153900,742738010,3285,3285,3285,3285,0
|
|
20240311,153800,742738010,3285,3285,3285,3285,0
|
|
20240311,153700,742738010,3285,3285,3285,3285,0
|
|
20240311,153600,742738010,3285,3285,3285,3285,0
|
|
20240311,153500,742738010,3285,3285,3285,3285,0
|
|
20240311,153400,742738010,3285,3285,3285,3285,0
|
|
20240311,153300,742738010,3285,3285,3285,3285,0
|
|
20240311,153200,742738010,3285,3285,3285,3285,0
|
|
20240311,153100,742738010,3285,3285,3285,3285,0
|
|
20240311,153000,742738010,3285,3285,3285,3285,19153
|
|
20240311,152900,679820405,3290,3290,3290,3290,0
|
|
20240311,152800,679820405,3290,3290,3290,3290,0
|
|
20240311,152700,679820405,3290,3290,3290,3290,0
|
|
20240311,152600,679820405,3290,3290,3290,3290,0
|
|
20240311,152500,679820405,3290,3290,3290,3290,0
|
|
20240311,152400,679820405,3290,3290,3290,3290,0
|
|
20240311,152300,679820405,3290,3290,3290,3290,0
|
|
20240311,152200,679820405,3290,3290,3290,3290,0
|
|
20240311,152100,679820405,3290,3290,3290,3290,0
|
|
20240311,152000,679820405,3290,3290,3290,3290,0
|
|
20240311,151900,679820405,3290,3290,3295,3285,3545
|
|
20240311,151800,668167355,3290,3290,3290,3285,610
|
|
20240311,151700,666160505,3290,3285,3290,3285,651
|
|
20240311,151600,664021470,3285,3285,3285,3285,9
|
|
20240311,151500,663991905,3285,3290,3290,3285,651
|
|
20240311,151400,661851075,3285,3290,3290,3285,1113
|
|
20240311,151300,658194355,3290,3290,3290,3290,133
|
|
20240311,151200,657756785,3290,3290,3290,3290,0
|
|
20240311,151100,657756785,3290,3290,3290,3290,10
|
|
20240311,151000,657723885,3290,3290,3290,3285,151
|
|
20240311,150900,657227100,3290,3290,3290,3290,214
|
|
20240311,150800,656523040,3290,3295,3295,3290,375
|
|
20240311,150700,655288785,3295,3295,3295,3295,51
|
|
20240311,150600,655120740,3290,3290,3290,3290,1838
|
|
20240311,150500,649073720,3290,3285,3290,3285,388
|
|
20240311,150400,647797250,3290,3285,3290,3285,472
|
|
20240311,150300,646245120,3285,3285,3285,3285,0
|
|
20240311,150200,646245120,3285,3290,3290,3285,4845
|
|
20240311,150100,630322425,3290,3290,3290,3290,1265
|
|
20240311,150000,626160575,3290,3295,3295,3290,292
|
|
20240311,145900,625199785,3295,3295,3295,3295,201
|
|
20240311,145800,624537490,3295,3290,3295,3290,14
|
|
20240311,145700,624491425,3295,3295,3295,3295,201
|
|
20240311,145600,623829130,3290,3290,3295,3290,293
|
|
20240311,145500,622865155,3290,3295,3295,3290,310
|
|
20240311,145400,621843755,3295,3285,3295,3285,301
|
|
20240311,145300,620854960,3295,3290,3295,3290,3252
|
|
20240311,145200,610155775,3290,3290,3290,3290,27
|
|
20240311,145100,610066945,3290,3290,3290,3285,129
|
|
20240311,145000,609642560,3290,3290,3290,3290,10
|
|
20240311,144900,609609660,3290,3290,3290,3290,30
|
|
20240311,144800,609510960,3295,3290,3295,3290,2476
|
|
20240311,144700,601364910,3290,3290,3290,3290,175
|
|
20240311,144600,600789160,3290,3290,3290,3290,50
|
|
20240311,144500,600624660,3290,3290,3290,3290,100
|
|
20240311,144400,600295660,3285,3290,3290,3285,187
|
|
20240311,144300,599681300,3290,3290,3290,3290,5354
|
|
20240311,144200,582066640,3295,3295,3295,3295,120
|
|
20240311,144100,581671240,3295,3295,3295,3295,33
|
|
20240311,144000,581562505,3295,3295,3295,3295,31
|
|
20240311,143900,581460360,3295,3295,3295,3295,100
|
|
20240311,143800,581130860,3295,3290,3295,3290,1450
|
|
20240311,143700,576360310,3290,3295,3295,3290,1401
|
|
20240311,143600,571748020,3295,3295,3295,3295,5
|
|
20240311,143500,571731545,3295,3295,3300,3290,555
|
|
20240311,143400,569904300,3295,3295,3295,3290,607
|
|
20240311,143300,567906735,3295,3295,3295,3295,100
|
|
20240311,143200,567577235,3300,3300,3300,3300,0
|
|
20240311,143100,567577235,3300,3300,3300,3300,0
|
|
20240311,143000,567577235,3300,3300,3300,3300,0
|
|
20240311,142900,567577235,3300,3295,3300,3290,9167
|
|
20240311,142800,537386300,3300,3300,3300,3300,0
|
|
20240311,142700,537386300,3300,3300,3300,3300,5
|
|
20240311,142600,537369800,3300,3300,3300,3300,0
|
|
20240311,142500,537369800,3300,3300,3300,3300,31
|
|
20240311,142400,537267500,3295,3295,3295,3295,0
|
|
20240311,142300,537267500,3295,3295,3295,3295,1
|
|
20240311,142200,537264205,3295,3295,3295,3295,200
|
|
20240311,142100,536605205,3300,3300,3300,3300,10
|
|
20240311,142000,536572205,3300,3300,3300,3300,0
|
|
20240311,141900,536572205,3300,3300,3300,3300,704
|
|
20240311,141800,534249005,3300,3300,3300,3300,301
|
|
20240311,141700,533255705,3295,3300,3300,3295,84
|
|
20240311,141600,532978675,3300,3300,3300,3300,192
|
|
20240311,141500,532345075,3295,3300,3300,3295,2556
|
|
20240311,141400,523910430,3300,3300,3300,3300,1940
|
|
20240311,141300,517508430,3300,3300,3300,3300,1
|
|
20240311,141200,517505130,3305,3305,3305,3305,30
|
|
20240311,141100,517405980,3305,3295,3305,3295,725
|
|
20240311,141000,515017095,3295,3295,3295,3295,23
|
|
20240311,140900,514941310,3305,3305,3305,3305,0
|
|
20240311,140800,514941310,3305,3305,3305,3305,1
|
|
20240311,140700,514938005,3295,3305,3305,3295,16
|
|
20240311,140600,514885225,3300,3300,3300,3300,1
|
|
20240311,140500,514881925,3305,3300,3305,3300,35
|
|
20240311,140400,514766415,3300,3300,3300,3300,210
|
|
20240311,140300,514073415,3300,3300,3300,3300,0
|
|
20240311,140200,514073415,3300,3300,3300,3300,0
|
|
20240311,140100,514073415,3300,3300,3300,3300,11
|
|
20240311,140000,514037115,3295,3300,3300,3295,12
|
|
20240311,135900,513997525,3300,3300,3300,3300,8356
|
|
20240311,135800,486422725,3300,3300,3300,3300,258
|
|
20240311,135700,485571325,3300,3300,3300,3300,1000
|
|
20240311,135600,482271325,3305,3305,3305,3305,10
|
|
20240311,135500,482238275,3305,3305,3305,3305,1
|
|
20240311,135400,482234970,3310,3310,3310,3310,200
|
|
20240311,135300,481572970,3310,3310,3310,3310,1
|
|
20240311,135200,481569660,3300,3300,3300,3300,0
|
|
20240311,135100,481569660,3300,3300,3300,3300,50
|
|
20240311,135000,481404660,3300,3300,3300,3300,1
|
|
20240311,134900,481401360,3305,3305,3305,3305,200
|
|
20240311,134800,480740360,3305,3305,3305,3305,0
|
|
20240311,134700,480740360,3305,3305,3310,3305,530
|
|
20240311,134600,478988325,3310,3310,3310,3310,1
|
|
20240311,134500,478985015,3310,3310,3310,3305,496
|
|
20240311,134400,477343755,3310,3310,3310,3310,1
|
|
20240311,134300,477340445,3305,3310,3310,3305,600
|
|
20240311,134200,475355945,3310,3310,3310,3310,0
|
|
20240311,134100,475355945,3310,3305,3310,3305,1589
|
|
20240311,134000,470096360,3310,3310,3310,3310,15
|
|
20240311,133900,470046710,3310,3310,3310,3310,1
|
|
20240311,133800,470043400,3310,3305,3310,3305,601
|
|
20240311,133700,468057090,3305,3305,3305,3305,1
|
|
20240311,133600,468053785,3300,3300,3300,3300,53
|
|
20240311,133500,467878885,3300,3300,3300,3300,5
|
|
20240311,133400,467862385,3305,3305,3305,3305,470
|
|
20240311,133300,466309035,3310,3310,3310,3310,0
|
|
20240311,133200,466309035,3310,3310,3310,3310,1
|
|
20240311,133100,466305725,3310,3310,3310,3310,1
|
|
20240311,133000,466302415,3310,3300,3310,3300,3212
|
|
20240311,132900,455702805,3310,3310,3310,3310,1
|
|
20240311,132800,455699495,3300,3300,3300,3300,0
|
|
20240311,132700,455699495,3300,3310,3310,3300,26
|
|
20240311,132600,455613685,3300,3300,3300,3300,10
|
|
20240311,132500,455580685,3310,3310,3310,3310,3
|
|
20240311,132400,455570755,3305,3305,3305,3305,155
|
|
20240311,132300,455058480,3310,3310,3310,3310,109
|
|
20240311,132200,454697690,3310,3310,3310,3310,30
|
|
20240311,132100,454598390,3310,3310,3310,3300,521
|
|
20240311,132000,452877445,3310,3310,3310,3310,0
|
|
20240311,131900,452877445,3310,3310,3310,3310,0
|
|
20240311,131800,452877445,3310,3310,3310,3310,0
|
|
20240311,131700,452877445,3310,3310,3310,3310,0
|
|
20240311,131600,452877445,3310,3305,3310,3305,2822
|
|
20240311,131500,443550730,3305,3305,3305,3305,1
|
|
20240311,131400,443547425,3305,3305,3305,3305,382
|
|
20240311,131300,442284915,3305,3305,3305,3305,35
|
|
20240311,131200,442169240,3305,3305,3305,3305,0
|
|
20240311,131100,442169240,3305,3305,3305,3305,41
|
|
20240311,131000,442033735,3305,3305,3305,3305,2
|
|
20240311,130900,442027125,3305,3305,3305,3305,1
|
|
20240311,130800,442023820,3305,3305,3305,3305,1
|
|
20240311,130700,442020515,3305,3305,3305,3305,31
|
|
20240311,130600,441918060,3300,3300,3305,3300,1061
|
|
20240311,130500,438416460,3300,3300,3300,3300,1506
|
|
20240311,130400,433446660,3305,3305,3305,3305,5
|
|
20240311,130300,433430135,3305,3305,3305,3305,0
|
|
20240311,130200,433430135,3305,3300,3305,3300,101
|
|
20240311,130100,433096830,3305,3310,3310,3305,117
|
|
20240311,130000,432709645,3310,3305,3310,3305,93
|
|
20240311,125900,432402230,3305,3305,3305,3305,1000
|
|
20240311,125800,429097230,3305,3305,3305,3305,5
|
|
20240311,125700,429080705,3305,3305,3305,3305,0
|
|
20240311,125600,429080705,3305,3305,3305,3305,18
|
|
20240311,125500,429021215,3305,3305,3305,3305,3
|
|
20240311,125400,429011300,3305,3305,3305,3305,35
|
|
20240311,125300,428895625,3305,3305,3305,3305,0
|
|
20240311,125200,428895625,3305,3305,3305,3305,0
|
|
20240311,125100,428895625,3305,3305,3305,3305,0
|
|
20240311,125000,428895625,3305,3305,3305,3305,100
|
|
20240311,124900,428565125,3305,3300,3305,3300,180
|
|
20240311,124800,427970625,3300,3300,3300,3300,310
|
|
20240311,124700,426947625,3305,3305,3305,3305,6
|
|
20240311,124600,426927795,3300,3300,3300,3300,545
|
|
20240311,124500,425129295,3305,3305,3305,3305,0
|
|
20240311,124400,425129295,3305,3305,3305,3305,10
|
|
20240311,124300,425096245,3300,3300,3300,3300,4
|
|
20240311,124200,425083045,3300,3300,3300,3300,400
|
|
20240311,124100,423763045,3300,3300,3300,3300,0
|
|
20240311,124000,423763045,3300,3300,3300,3300,0
|
|
20240311,123900,423763045,3300,3305,3305,3300,24
|
|
20240311,123800,423683780,3310,3310,3310,3310,1
|
|
20240311,123700,423680470,3305,3305,3305,3305,0
|
|
20240311,123600,423680470,3305,3305,3305,3305,10589
|
|
20240311,123500,388683825,3310,3310,3310,3310,1030
|
|
20240311,123400,385274525,3305,3305,3305,3305,0
|
|
20240311,123300,385274525,3305,3305,3305,3305,0
|
|
20240311,123200,385274525,3305,3305,3305,3305,0
|
|
20240311,123100,385274525,3305,3305,3305,3305,340
|
|
20240311,123000,384150825,3305,3305,3305,3305,618
|
|
20240311,122900,382108335,3310,3310,3310,3310,0
|
|
20240311,122800,382108335,3310,3310,3310,3310,0
|
|
20240311,122700,382108335,3310,3310,3310,3310,0
|
|
20240311,122600,382108335,3310,3310,3310,3310,0
|
|
20240311,122500,382108335,3310,3310,3310,3310,0
|
|
20240311,122400,382108335,3310,3310,3310,3310,14
|
|
20240311,122300,382061995,3305,3305,3305,3305,0
|
|
20240311,122200,382061995,3305,3305,3305,3305,0
|
|
20240311,122100,382061995,3305,3305,3305,3305,0
|
|
20240311,122000,382061995,3305,3305,3305,3305,74
|
|
20240311,121900,381817425,3305,3305,3310,3305,251
|
|
20240311,121800,380987365,3310,3310,3310,3310,300
|
|
20240311,121700,379994365,3310,3310,3310,3310,605
|
|
20240311,121600,377991815,3305,3305,3305,3305,410
|
|
20240311,121500,376636765,3310,3310,3310,3310,0
|
|
20240311,121400,376636765,3310,3310,3310,3310,0
|
|
20240311,121300,376636765,3310,3310,3310,3310,1
|
|
20240311,121200,376633455,3310,3310,3310,3310,100
|
|
20240311,121100,376302455,3310,3310,3310,3310,0
|
|
20240311,121000,376302455,3310,3310,3310,3310,0
|
|
20240311,120900,376302455,3310,3310,3310,3310,17
|
|
20240311,120800,376246185,3310,3310,3310,3310,2
|
|
20240311,120700,376239565,3310,3310,3310,3310,105
|
|
20240311,120600,375892015,3310,3310,3310,3310,10
|
|
20240311,120500,375858915,3310,3310,3310,3310,0
|
|
20240311,120400,375858915,3310,3310,3310,3310,0
|
|
20240311,120300,375858915,3310,3305,3310,3305,111
|
|
20240311,120200,375492005,3310,3310,3310,3310,0
|
|
20240311,120100,375492005,3310,3310,3310,3310,0
|
|
20240311,120000,375492005,3310,3310,3310,3310,0
|
|
20240311,115900,375492005,3310,3310,3310,3310,0
|
|
20240311,115800,375492005,3310,3310,3310,3310,1
|
|
20240311,115700,375488695,3310,3310,3310,3310,1
|
|
20240311,115600,375485385,3305,3305,3305,3305,0
|
|
20240311,115500,375485385,3305,3305,3305,3305,5
|
|
20240311,115400,375468860,3300,3300,3300,3300,50
|
|
20240311,115300,375303860,3300,3310,3310,3300,76
|
|
20240311,115200,375053000,3310,3305,3310,3305,24
|
|
20240311,115100,374973610,3305,3305,3305,3305,0
|
|
20240311,115000,374973610,3305,3305,3305,3305,300
|
|
20240311,114900,373982110,3305,3305,3305,3305,49
|
|
20240311,114800,373820165,3305,3305,3305,3305,301
|
|
20240311,114700,372825360,3310,3305,3310,3305,2
|
|
20240311,114600,372818745,3300,3305,3305,3300,5095
|
|
20240311,114500,356004995,3300,3300,3300,3300,1
|
|
20240311,114400,356001695,3300,3300,3300,3300,1300
|
|
20240311,114300,351711695,3300,3300,3300,3300,0
|
|
20240311,114200,351711695,3300,3300,3300,3300,3
|
|
20240311,114100,351701795,3300,3310,3310,3300,3
|
|
20240311,114000,351691885,3310,3310,3310,3310,100
|
|
20240311,113900,351360885,3310,3310,3310,3310,1
|
|
20240311,113800,351357575,3310,3300,3310,3300,172
|
|
20240311,113700,350789955,3300,3300,3300,3300,0
|
|
20240311,113600,350789955,3300,3300,3300,3300,500
|
|
20240311,113500,349139955,3300,3300,3300,3300,0
|
|
20240311,113400,349139955,3300,3300,3300,3300,0
|
|
20240311,113300,349139955,3300,3305,3305,3300,3010
|
|
20240311,113200,339206855,3305,3305,3305,3305,3
|
|
20240311,113100,339196940,3305,3305,3310,3305,444
|
|
20240311,113000,337729510,3305,3305,3305,3305,0
|
|
20240311,112900,337729510,3305,3305,3305,3305,1208
|
|
20240311,112800,333737070,3305,3305,3305,3305,56
|
|
20240311,112700,333551990,3305,3305,3305,3305,510
|
|
20240311,112600,331866440,3305,3305,3305,3305,200
|
|
20240311,112500,331205440,3300,3300,3300,3300,0
|
|
20240311,112400,331205440,3300,3300,3300,3300,100
|
|
20240311,112300,330875440,3305,3305,3305,3305,0
|
|
20240311,112200,330875440,3305,3305,3305,3305,8
|
|
20240311,112100,330849000,3305,3300,3305,3300,971
|
|
20240311,112000,327643175,3305,3305,3305,3305,300
|
|
20240311,111900,326651675,3305,3305,3305,3305,0
|
|
20240311,111800,326651675,3305,3305,3305,3305,0
|
|
20240311,111700,326651675,3305,3305,3305,3305,1670
|
|
20240311,111600,321132325,3300,3305,3305,3300,5341
|
|
20240311,111500,303492025,3305,3305,3305,3305,2
|
|
20240311,111400,303485415,3305,3305,3305,3305,511
|
|
20240311,111300,301796560,3300,3300,3300,3300,300
|
|
20240311,111200,300806560,3300,3305,3305,3300,502
|
|
20240311,111100,299149950,3305,3305,3305,3305,0
|
|
20240311,111000,299149950,3305,3305,3305,3305,10
|
|
20240311,110900,299116900,3305,3305,3305,3305,5
|
|
20240311,110800,299100375,3305,3305,3305,3305,0
|
|
20240311,110700,299100375,3305,3300,3305,3300,40
|
|
20240311,110600,298968340,3300,3300,3300,3300,1000
|
|
20240311,110500,295668340,3300,3300,3300,3300,0
|
|
20240311,110400,295668340,3300,3300,3300,3300,6418
|
|
20240311,110300,274488940,3305,3305,3305,3305,0
|
|
20240311,110200,274488940,3305,3305,3305,3305,4
|
|
20240311,110100,274475720,3305,3305,3305,3305,0
|
|
20240311,110000,274475720,3305,3305,3305,3305,1218
|
|
20240311,105900,270450230,3305,3305,3310,3305,1260
|
|
20240311,105800,266285925,3305,3305,3305,3305,0
|
|
20240311,105700,266285925,3305,3305,3305,3305,200
|
|
20240311,105600,265624925,3305,3310,3310,3305,1553
|
|
20240311,105500,260492255,3310,3310,3310,3310,1248
|
|
20240311,105400,256361375,3305,3305,3305,3305,1300
|
|
20240311,105300,252064875,3310,3310,3310,3310,1
|
|
20240311,105200,252061565,3305,3305,3305,3305,0
|
|
20240311,105100,252061565,3305,3310,3310,3305,115
|
|
20240311,105000,251681485,3310,3305,3310,3305,280
|
|
20240311,104900,250755435,3305,3305,3305,3305,0
|
|
20240311,104800,250755435,3305,3305,3305,3305,393
|
|
20240311,104700,249456570,3310,3310,3310,3310,4697
|
|
20240311,104600,233909500,3310,3310,3310,3310,904
|
|
20240311,104500,230917260,3315,3310,3315,3310,23
|
|
20240311,104400,230841025,3315,3310,3315,3310,913
|
|
20240311,104300,227818255,3310,3315,3315,3310,515
|
|
20240311,104200,226113590,3315,3315,3315,3315,2
|
|
20240311,104100,226106960,3315,3315,3315,3315,1
|
|
20240311,104000,226103645,3315,3315,3315,3315,344
|
|
20240311,103900,224963285,3315,3315,3315,3315,100
|
|
20240311,103800,224631785,3315,3315,3315,3315,1
|
|
20240311,103700,224628470,3315,3315,3315,3315,135
|
|
20240311,103600,224180945,3315,3315,3315,3315,100
|
|
20240311,103500,223849445,3315,3315,3315,3315,54
|
|
20240311,103400,223670435,3315,3315,3315,3315,57
|
|
20240311,103300,223481480,3315,3315,3315,3315,76
|
|
20240311,103200,223229540,3310,3315,3320,3310,1738
|
|
20240311,103100,217473185,3315,3315,3315,3315,94
|
|
20240311,103000,217161575,3315,3315,3315,3315,15
|
|
20240311,102900,217111850,3315,3320,3320,3315,439
|
|
20240311,102800,215655035,3320,3315,3320,3315,212
|
|
20240311,102700,214952230,3315,3315,3315,3315,0
|
|
20240311,102600,214952230,3315,3315,3315,3315,0
|
|
20240311,102500,214952230,3315,3315,3315,3315,150
|
|
20240311,102400,214454980,3310,3310,3310,3310,204
|
|
20240311,102300,213779740,3310,3310,3315,3310,741
|
|
20240311,102200,211326480,3315,3315,3315,3310,506
|
|
20240311,102100,209651610,3315,3315,3315,3315,239
|
|
20240311,102000,208859325,3320,3315,3320,3315,404
|
|
20240311,101900,207520035,3315,3315,3320,3315,368
|
|
20240311,101800,206300000,3315,3315,3315,3315,100
|
|
20240311,101700,205968500,3320,3320,3320,3320,1
|
|
20240311,101600,205965180,3315,3315,3315,3315,627
|
|
20240311,101500,203886675,3315,3315,3315,3315,2
|
|
20240311,101400,203880045,3315,3315,3315,3315,104
|
|
20240311,101300,203535285,3315,3315,3315,3315,556
|
|
20240311,101200,201692145,3315,3315,3315,3315,110
|
|
20240311,101100,201327495,3310,3315,3315,3310,13
|
|
20240311,101000,201284405,3310,3315,3315,3310,198
|
|
20240311,100900,200629020,3315,3315,3315,3315,338
|
|
20240311,100800,199508550,3315,3315,3315,3315,520
|
|
20240311,100700,197784750,3315,3310,3315,3310,3684
|
|
20240311,100600,185575710,3315,3315,3315,3315,3
|
|
20240311,100500,185565765,3315,3315,3315,3315,161
|
|
20240311,100400,185032050,3315,3315,3315,3315,10
|
|
20240311,100300,184998900,3315,3315,3315,3315,9
|
|
20240311,100200,184969065,3315,3315,3315,3315,30
|
|
20240311,100100,184869615,3315,3315,3315,3310,127
|
|
20240311,100000,184448805,3310,3315,3315,3310,184
|
|
20240311,095900,183839715,3315,3315,3315,3315,217
|
|
20240311,095800,183120360,3320,3315,3320,3315,510
|
|
20240311,095700,181427270,3315,3315,3315,3315,410
|
|
20240311,095600,180068120,3315,3315,3315,3315,320
|
|
20240311,095500,179007320,3315,3310,3315,3310,389
|
|
20240311,095400,177718710,3315,3315,3315,3315,0
|
|
20240311,095300,177718710,3315,3315,3315,3315,65
|
|
20240311,095200,177503235,3315,3315,3315,3315,103
|
|
20240311,095100,177161790,3315,3315,3315,3315,6
|
|
20240311,095000,177141900,3315,3315,3315,3315,98
|
|
20240311,094900,176817030,3320,3320,3320,3320,0
|
|
20240311,094800,176817030,3320,3320,3320,3320,2654
|
|
20240311,094700,168005750,3325,3325,3325,3325,0
|
|
20240311,094600,168005750,3325,3325,3325,3325,41
|
|
20240311,094500,167869425,3320,3320,3320,3320,110
|
|
20240311,094400,167504225,3320,3320,3320,3320,744
|
|
20240311,094300,165034145,3320,3315,3320,3315,705
|
|
20240311,094200,162693960,3315,3315,3315,3315,15
|
|
20240311,094100,162644235,3315,3310,3315,3310,2001
|
|
20240311,094000,156020920,3315,3315,3315,3315,1
|
|
20240311,093900,156017605,3310,3310,3310,3310,101
|
|
20240311,093800,155683295,3310,3310,3310,3305,60
|
|
20240311,093700,155484700,3310,3310,3320,3310,1333
|
|
20240311,093600,151072460,3310,3310,3310,3310,557
|
|
20240311,093500,149228790,3310,3310,3310,3310,453
|
|
20240311,093400,147729360,3310,3315,3315,3310,1042
|
|
20240311,093300,144280320,3315,3320,3320,3315,53
|
|
20240311,093200,144104620,3320,3315,3320,3310,1492
|
|
20240311,093100,139158580,3315,3315,3315,3315,206
|
|
20240311,093000,138475690,3310,3310,3310,3310,336
|
|
20240311,092900,137363530,3320,3305,3320,3305,271
|
|
20240311,092800,136467860,3305,3320,3320,3305,452
|
|
20240311,092700,134973885,3320,3325,3325,3315,2259
|
|
20240311,092600,127484715,3325,3320,3325,3320,1338
|
|
20240311,092500,123042315,3315,3305,3315,3305,1985
|
|
20240311,092400,116478140,3310,3295,3310,3295,894
|
|
20240311,092300,113526660,3290,3295,3295,3290,100
|
|
20240311,092200,113197655,3290,3290,3295,3290,967
|
|
20240311,092100,110012340,3295,3295,3295,3295,878
|
|
20240311,092000,107119330,3300,3300,3305,3300,901
|
|
20240311,091900,104146005,3300,3310,3310,3300,224
|
|
20240311,091800,103405415,3310,3300,3310,3295,3230
|
|
20240311,091700,92731770,3300,3305,3305,3295,1030
|
|
20240311,091600,89337720,3305,3300,3305,3295,706
|
|
20240311,091500,87009230,3300,3305,3305,3300,110
|
|
20240311,091400,86645980,3305,3305,3305,3305,350
|
|
20240311,091300,85489230,3295,3295,3295,3295,500
|
|
20240311,091200,83841730,3295,3295,3295,3295,100
|
|
20240311,091100,83512230,3285,3290,3290,3285,6571
|
|
20240311,091000,61915515,3290,3290,3295,3290,2040
|
|
20240311,090900,55199565,3290,3310,3310,3290,744
|
|
20240311,090800,52741100,3315,3310,3315,3310,1014
|
|
20240311,090700,49379845,3305,3290,3305,3290,3795
|
|
20240311,090600,36883125,3290,3290,3290,3290,720
|
|
20240311,090500,34514325,3290,3295,3295,3290,2165
|
|
20240311,090400,27390460,3300,3290,3300,3290,140
|
|
20240311,090300,26929760,3300,3285,3300,3285,617
|
|
20240311,090200,24899175,3290,3295,3295,3290,1579
|
|
20240311,090100,19703370,3300,3295,3300,3290,110
|
|
20240311,090000,19341400,3295,3285,3295,3285,5887
|