597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185400,1387796920,3255,3255,3255,3255,9947
|
|
20240312,185300,1387796920,3255,3255,3255,3255,0
|
|
20240312,185200,1387796920,3255,3255,3255,3255,0
|
|
20240312,185100,1387796920,3255,3255,3255,3255,0
|
|
20240312,185000,1387796920,3255,3255,3255,3255,0
|
|
20240312,184900,1387796920,3255,3255,3255,3255,0
|
|
20240312,184800,1387796920,3255,3255,3255,3255,0
|
|
20240312,184700,1387796920,3255,3255,3255,3255,0
|
|
20240312,184600,1387796920,3255,3255,3255,3255,0
|
|
20240312,184500,1387796920,3255,3255,3255,3255,0
|
|
20240312,184400,1387796920,3255,3255,3255,3255,0
|
|
20240312,184300,1387796920,3255,3255,3255,3255,0
|
|
20240312,184200,1387796920,3255,3255,3255,3255,0
|
|
20240312,184100,1387796920,3255,3255,3255,3255,0
|
|
20240312,184000,1387796920,3255,3255,3255,3255,0
|
|
20240312,183900,1387796920,3255,3255,3255,3255,0
|
|
20240312,183800,1387796920,3255,3255,3255,3255,0
|
|
20240312,183700,1387796920,3255,3255,3255,3255,0
|
|
20240312,183600,1387796920,3255,3255,3255,3255,0
|
|
20240312,183500,1387796920,3255,3255,3255,3255,0
|
|
20240312,183400,1387796920,3255,3255,3255,3255,0
|
|
20240312,183300,1387796920,3255,3255,3255,3255,0
|
|
20240312,183200,1387796920,3255,3255,3255,3255,0
|
|
20240312,183100,1387796920,3255,3255,3255,3255,0
|
|
20240312,183000,1387796920,3255,3255,3255,3255,0
|
|
20240312,182900,1387796920,3255,3255,3255,3255,0
|
|
20240312,182800,1387796920,3255,3255,3255,3255,0
|
|
20240312,182700,1387796920,3255,3255,3255,3255,0
|
|
20240312,182600,1387796920,3255,3255,3255,3255,0
|
|
20240312,182500,1387796920,3255,3255,3255,3255,0
|
|
20240312,182400,1387796920,3255,3255,3255,3255,9947
|
|
20240312,182300,1387796920,3255,3255,3255,3255,0
|
|
20240312,182200,1387796920,3255,3255,3255,3255,0
|
|
20240312,182100,1387796920,3255,3255,3255,3255,0
|
|
20240312,182000,1387796920,3255,3255,3255,3255,0
|
|
20240312,181900,1387796920,3255,3255,3255,3255,0
|
|
20240312,181800,1387796920,3255,3255,3255,3255,0
|
|
20240312,181700,1387796920,3255,3255,3255,3255,0
|
|
20240312,181600,1387796920,3255,3255,3255,3255,0
|
|
20240312,181500,1387796920,3255,3255,3255,3255,0
|
|
20240312,181400,1387796920,3255,3255,3255,3255,0
|
|
20240312,181300,1387796920,3255,3255,3255,3255,0
|
|
20240312,181200,1387796920,3255,3255,3255,3255,0
|
|
20240312,181100,1387796920,3255,3255,3255,3255,0
|
|
20240312,181000,1387796920,3255,3255,3255,3255,0
|
|
20240312,180900,1387796920,3255,3255,3255,3255,0
|
|
20240312,180800,1387796920,3255,3255,3255,3255,0
|
|
20240312,180700,1387796920,3255,3255,3255,3255,0
|
|
20240312,180600,1387796920,3255,3255,3255,3255,0
|
|
20240312,180500,1387796920,3255,3255,3255,3255,0
|
|
20240312,180400,1387796920,3255,3255,3255,3255,0
|
|
20240312,180300,1387796920,3255,3255,3255,3255,0
|
|
20240312,180200,1387796920,3255,3255,3255,3255,0
|
|
20240312,180100,1387796920,3255,3255,3255,3255,0
|
|
20240312,180000,1387796920,3255,3255,3255,3255,0
|
|
20240312,175900,1387796920,3255,3255,3255,3255,0
|
|
20240312,175800,1387796920,3255,3255,3255,3255,0
|
|
20240312,175700,1387796920,3255,3255,3255,3255,0
|
|
20240312,175600,1387796920,3255,3255,3255,3255,0
|
|
20240312,175500,1387796920,3255,3255,3255,3255,0
|
|
20240312,175400,1387796920,3255,3255,3255,3255,9947
|
|
20240312,175300,1387796920,3255,3255,3255,3255,0
|
|
20240312,175200,1387796920,3255,3255,3255,3255,0
|
|
20240312,175100,1387796920,3255,3255,3255,3255,0
|
|
20240312,175000,1387796920,3255,3255,3255,3255,0
|
|
20240312,174900,1387796920,3255,3255,3255,3255,0
|
|
20240312,174800,1387796920,3255,3255,3255,3255,0
|
|
20240312,174700,1387796920,3255,3255,3255,3255,0
|
|
20240312,174600,1387796920,3255,3255,3255,3255,0
|
|
20240312,174500,1387796920,3255,3255,3255,3255,0
|
|
20240312,174400,1387796920,3255,3255,3255,3255,0
|
|
20240312,174300,1387796920,3255,3255,3255,3255,0
|
|
20240312,174200,1387796920,3255,3255,3255,3255,0
|
|
20240312,174100,1387796920,3255,3255,3255,3255,0
|
|
20240312,174000,1387796920,3255,3255,3255,3255,0
|
|
20240312,173900,1387796920,3255,3255,3255,3255,0
|
|
20240312,173800,1387796920,3255,3255,3255,3255,0
|
|
20240312,173700,1387796920,3255,3255,3255,3255,0
|
|
20240312,173600,1387796920,3255,3255,3255,3255,0
|
|
20240312,173500,1387796920,3255,3255,3255,3255,0
|
|
20240312,173400,1387796920,3255,3255,3255,3255,0
|
|
20240312,173300,1387796920,3255,3255,3255,3255,0
|
|
20240312,173200,1387796920,3255,3255,3255,3255,0
|
|
20240312,173100,1387796920,3255,3255,3255,3255,0
|
|
20240312,173000,1387796920,3255,3255,3255,3255,0
|
|
20240312,172900,1387796920,3255,3255,3255,3255,0
|
|
20240312,172800,1387796920,3255,3255,3255,3255,0
|
|
20240312,172700,1387796920,3255,3255,3255,3255,0
|
|
20240312,172600,1387796920,3255,3255,3255,3255,0
|
|
20240312,172500,1387796920,3255,3255,3255,3255,0
|
|
20240312,172400,1387796920,3255,3255,3255,3255,9947
|
|
20240312,172300,1387796920,3255,3255,3255,3255,0
|
|
20240312,172200,1387796920,3255,3255,3255,3255,0
|
|
20240312,172100,1387796920,3255,3255,3255,3255,0
|
|
20240312,172000,1387796920,3255,3255,3255,3255,0
|
|
20240312,171900,1387796920,3255,3255,3255,3255,0
|
|
20240312,171800,1387796920,3255,3255,3255,3255,0
|
|
20240312,171700,1387796920,3255,3255,3255,3255,0
|
|
20240312,171600,1387796920,3255,3255,3255,3255,0
|
|
20240312,171500,1387796920,3255,3255,3255,3255,0
|
|
20240312,171400,1387796920,3255,3255,3255,3255,0
|
|
20240312,171300,1387796920,3255,3255,3255,3255,0
|
|
20240312,171200,1387796920,3255,3255,3255,3255,0
|
|
20240312,171100,1387796920,3255,3255,3255,3255,0
|
|
20240312,171000,1387796920,3255,3255,3255,3255,0
|
|
20240312,170900,1387796920,3255,3255,3255,3255,0
|
|
20240312,170800,1387796920,3255,3255,3255,3255,0
|
|
20240312,170700,1387796920,3255,3255,3255,3255,0
|
|
20240312,170600,1387796920,3255,3255,3255,3255,0
|
|
20240312,170500,1387796920,3255,3255,3255,3255,0
|
|
20240312,170400,1387796920,3255,3255,3255,3255,0
|
|
20240312,170300,1387796920,3255,3255,3255,3255,0
|
|
20240312,170200,1387796920,3255,3255,3255,3255,0
|
|
20240312,170100,1387796920,3255,3255,3255,3255,0
|
|
20240312,170000,1387796920,3255,3255,3255,3255,0
|
|
20240312,165900,1387796920,3255,3255,3255,3255,0
|
|
20240312,165800,1387796920,3255,3255,3255,3255,0
|
|
20240312,165700,1387796920,3255,3255,3255,3255,0
|
|
20240312,165600,1387796920,3255,3255,3255,3255,0
|
|
20240312,165500,1387796920,3255,3255,3255,3255,0
|
|
20240312,165400,1387796920,3255,3255,3255,3255,9947
|
|
20240312,165300,1387796920,3255,3255,3255,3255,0
|
|
20240312,165200,1387796920,3255,3255,3255,3255,0
|
|
20240312,165100,1387796920,3255,3255,3255,3255,0
|
|
20240312,165000,1387796920,3255,3255,3255,3255,0
|
|
20240312,164900,1387796920,3255,3255,3255,3255,0
|
|
20240312,164800,1387796920,3255,3255,3255,3255,0
|
|
20240312,164700,1387796920,3255,3255,3255,3255,0
|
|
20240312,164600,1387796920,3255,3255,3255,3255,0
|
|
20240312,164500,1387796920,3255,3255,3255,3255,0
|
|
20240312,164400,1387796920,3255,3255,3255,3255,0
|
|
20240312,164300,1387796920,3255,3255,3255,3255,0
|
|
20240312,164200,1387796920,3255,3255,3255,3255,0
|
|
20240312,164100,1387796920,3255,3255,3255,3255,0
|
|
20240312,164000,1387796920,3255,3255,3255,3255,0
|
|
20240312,163900,1387796920,3255,3255,3255,3255,0
|
|
20240312,163800,1387796920,3255,3255,3255,3255,0
|
|
20240312,163700,1387796920,3255,3255,3255,3255,0
|
|
20240312,163600,1387796920,3255,3255,3255,3255,0
|
|
20240312,163500,1387796920,3255,3255,3255,3255,0
|
|
20240312,163400,1387796920,3255,3255,3255,3255,0
|
|
20240312,163300,1387796920,3255,3255,3255,3255,0
|
|
20240312,163200,1387796920,3255,3255,3255,3255,0
|
|
20240312,163100,1387796920,3255,3255,3255,3255,0
|
|
20240312,163000,1387796920,3255,3255,3255,3255,0
|
|
20240312,162900,1387796920,3255,3255,3255,3255,0
|
|
20240312,162800,1387796920,3255,3255,3255,3255,0
|
|
20240312,162700,1387796920,3255,3255,3255,3255,0
|
|
20240312,162600,1387796920,3255,3255,3255,3255,0
|
|
20240312,162500,1387796920,3255,3255,3255,3255,0
|
|
20240312,162400,1387796920,3255,3255,3255,3255,9947
|
|
20240312,162300,1387796920,3255,3255,3255,3255,0
|
|
20240312,162200,1387796920,3255,3255,3255,3255,0
|
|
20240312,162100,1387796920,3255,3255,3255,3255,0
|
|
20240312,162000,1387796920,3255,3255,3255,3255,0
|
|
20240312,161900,1387796920,3255,3255,3255,3255,0
|
|
20240312,161800,1387796920,3255,3255,3255,3255,0
|
|
20240312,161700,1387796920,3255,3255,3255,3255,0
|
|
20240312,161600,1387796920,3255,3255,3255,3255,0
|
|
20240312,161500,1387796920,3255,3255,3255,3255,0
|
|
20240312,161400,1387796920,3255,3255,3255,3255,0
|
|
20240312,161300,1387796920,3255,3255,3255,3255,0
|
|
20240312,161200,1387796920,3255,3255,3255,3255,0
|
|
20240312,161100,1387796920,3255,3255,3255,3255,0
|
|
20240312,161000,1387796920,3255,3255,3255,3255,0
|
|
20240312,160900,1387796920,3255,3255,3255,3255,0
|
|
20240312,160800,1387796920,3255,3255,3255,3255,0
|
|
20240312,160700,1387796920,3255,3255,3255,3255,0
|
|
20240312,160600,1387796920,3255,3255,3255,3255,0
|
|
20240312,160500,1387796920,3255,3255,3255,3255,0
|
|
20240312,160400,1387796920,3255,3255,3255,3255,0
|
|
20240312,160300,1387796920,3255,3255,3255,3255,0
|
|
20240312,160200,1387796920,3255,3255,3255,3255,0
|
|
20240312,160100,1387796920,3255,3255,3255,3255,0
|
|
20240312,160000,1387796920,3255,3255,3255,3255,0
|
|
20240312,155900,1387796920,3255,3255,3255,3255,0
|
|
20240312,155800,1387796920,3255,3255,3255,3255,0
|
|
20240312,155700,1387796920,3255,3255,3255,3255,0
|
|
20240312,155600,1387796920,3255,3255,3255,3255,0
|
|
20240312,155500,1387796920,3255,3255,3255,3255,0
|
|
20240312,155400,1387796920,3255,3255,3255,3255,9947
|
|
20240312,155300,1387796920,3255,3255,3255,3255,0
|
|
20240312,155200,1387796920,3255,3255,3255,3255,0
|
|
20240312,155100,1387796920,3255,3255,3255,3255,0
|
|
20240312,155000,1387796920,3255,3255,3255,3255,0
|
|
20240312,154900,1387796920,3255,3255,3255,3255,0
|
|
20240312,154800,1387796920,3255,3255,3255,3255,0
|
|
20240312,154700,1387796920,3255,3255,3255,3255,0
|
|
20240312,154600,1387796920,3255,3255,3255,3255,0
|
|
20240312,154500,1387796920,3255,3255,3255,3255,0
|
|
20240312,154400,1387796920,3255,3255,3255,3255,0
|
|
20240312,154300,1387796920,3255,3255,3255,3255,0
|
|
20240312,154200,1387796920,3255,3255,3255,3255,0
|
|
20240312,154100,1387796920,3255,3255,3255,3255,0
|
|
20240312,154000,1387796920,3255,3255,3255,3255,0
|
|
20240312,153900,1387796920,3255,3255,3255,3255,0
|
|
20240312,153800,1387796920,3255,3255,3255,3255,0
|
|
20240312,153700,1387796920,3255,3255,3255,3255,0
|
|
20240312,153600,1387796920,3255,3255,3255,3255,0
|
|
20240312,153500,1387796920,3255,3255,3255,3255,0
|
|
20240312,153400,1387796920,3255,3255,3255,3255,0
|
|
20240312,153300,1387796920,3255,3255,3255,3255,0
|
|
20240312,153200,1387796920,3255,3255,3255,3255,0
|
|
20240312,153100,1387796920,3255,3255,3255,3255,0
|
|
20240312,153000,1387796920,3255,3255,3255,3255,9947
|
|
20240312,152900,1355419435,3260,3260,3260,3260,0
|
|
20240312,152800,1355419435,3260,3260,3260,3260,0
|
|
20240312,152700,1355419435,3260,3260,3260,3260,0
|
|
20240312,152600,1355419435,3260,3260,3260,3260,0
|
|
20240312,152500,1355419435,3260,3260,3260,3260,0
|
|
20240312,152400,1355419435,3260,3260,3260,3260,0
|
|
20240312,152300,1355419435,3260,3260,3260,3260,0
|
|
20240312,152200,1355419435,3260,3260,3260,3260,0
|
|
20240312,152100,1355419435,3260,3260,3260,3260,0
|
|
20240312,152000,1355419435,3260,3260,3260,3260,0
|
|
20240312,151900,1355419435,3260,3260,3260,3260,1051
|
|
20240312,151800,1351993175,3260,3260,3260,3260,109
|
|
20240312,151700,1351637835,3260,3255,3260,3255,579
|
|
20240312,151600,1349750345,3260,3255,3260,3255,616
|
|
20240312,151500,1347742680,3260,3260,3260,3260,175
|
|
20240312,151400,1347172180,3260,3260,3260,3260,235
|
|
20240312,151300,1346406080,3260,3260,3260,3260,504
|
|
20240312,151200,1344763040,3255,3260,3260,3255,814
|
|
20240312,151100,1342110230,3260,3260,3260,3260,1492
|
|
20240312,151000,1337246310,3260,3260,3260,3260,0
|
|
20240312,150900,1337246310,3260,3260,3260,3250,1434
|
|
20240312,150800,1332578375,3255,3255,3255,3255,2934
|
|
20240312,150700,1323028205,3255,3250,3255,3250,886
|
|
20240312,150600,1320148385,3250,3250,3250,3250,50
|
|
20240312,150500,1319985885,3250,3250,3250,3250,2605
|
|
20240312,150400,1311519635,3250,3250,3250,3250,30
|
|
20240312,150300,1311422135,3250,3260,3260,3250,342
|
|
20240312,150200,1310310315,3260,3260,3260,3260,20
|
|
20240312,150100,1310245115,3260,3255,3260,3255,1000
|
|
20240312,150000,1306989205,3255,3255,3255,3255,0
|
|
20240312,145900,1306989205,3255,3255,3255,3255,1
|
|
20240312,145800,1306985950,3250,3250,3250,3250,353
|
|
20240312,145700,1305838700,3250,3250,3250,3250,0
|
|
20240312,145600,1305838700,3250,3250,3250,3250,200
|
|
20240312,145500,1305188700,3250,3245,3250,3245,5317
|
|
20240312,145400,1287934780,3250,3250,3250,3250,0
|
|
20240312,145300,1287934780,3250,3250,3250,3250,100
|
|
20240312,145200,1287609780,3250,3245,3250,3245,965
|
|
20240312,145100,1284478350,3245,3245,3250,3245,57
|
|
20240312,145000,1284293380,3245,3245,3250,3245,1414
|
|
20240312,144900,1279704945,3250,3250,3250,3240,1021
|
|
20240312,144800,1276396695,3250,3245,3250,3245,1172
|
|
20240312,144700,1272593545,3245,3250,3250,3245,367
|
|
20240312,144600,1271402610,3245,3245,3245,3245,20
|
|
20240312,144500,1271337710,3250,3250,3250,3240,296
|
|
20240312,144400,1270378630,3245,3245,3245,3245,214
|
|
20240312,144300,1269684200,3245,3245,3245,3245,301
|
|
20240312,144200,1268707455,3250,3245,3250,3245,5850
|
|
20240312,144100,1249716545,3240,3240,3240,3240,200
|
|
20240312,144000,1249068545,3245,3245,3245,3245,333
|
|
20240312,143900,1247987960,3245,3245,3245,3245,26
|
|
20240312,143800,1247903590,3245,3245,3245,3245,391
|
|
20240312,143700,1246634795,3245,3245,3245,3245,61
|
|
20240312,143600,1246436850,3245,3245,3245,3245,15
|
|
20240312,143500,1246388175,3245,3240,3245,3240,2
|
|
20240312,143400,1246381690,3245,3245,3245,3240,1026
|
|
20240312,143300,1243056570,3245,3245,3245,3245,966
|
|
20240312,143200,1239921900,3245,3245,3245,3245,10
|
|
20240312,143100,1239889450,3245,3245,3245,3245,140
|
|
20240312,143000,1239435150,3245,3245,3245,3245,430
|
|
20240312,142900,1238039800,3245,3245,3245,3240,475
|
|
20240312,142800,1236498510,3245,3245,3245,3240,1111
|
|
20240312,142700,1232893865,3245,3245,3245,3245,160
|
|
20240312,142600,1232374665,3245,3250,3250,3245,495
|
|
20240312,142500,1230766515,3250,3250,3250,3240,912
|
|
20240312,142400,1227811565,3245,3245,3250,3245,252
|
|
20240312,142300,1226993815,3245,3245,3245,3245,110
|
|
20240312,142200,1226636865,3250,3245,3250,3245,112
|
|
20240312,142100,1226273115,3245,3245,3245,3245,251
|
|
20240312,142000,1225458620,3250,3250,3250,3240,702
|
|
20240312,141900,1223182525,3245,3245,3245,3245,142
|
|
20240312,141800,1222721735,3245,3245,3245,3245,109
|
|
20240312,141700,1222368030,3245,3245,3245,3245,56
|
|
20240312,141600,1222186310,3245,3245,3245,3245,235
|
|
20240312,141500,1221423735,3250,3250,3250,3250,0
|
|
20240312,141400,1221423735,3250,3245,3250,3245,201
|
|
20240312,141300,1220771485,3250,3250,3250,3250,0
|
|
20240312,141200,1220771485,3250,3250,3250,3250,3
|
|
20240312,141100,1220761735,3250,3245,3250,3245,231
|
|
20240312,141000,1220012120,3245,3245,3245,3245,160
|
|
20240312,140900,1219492920,3250,3250,3250,3250,0
|
|
20240312,140800,1219492920,3250,3250,3250,3250,1
|
|
20240312,140700,1219489670,3245,3245,3245,3245,0
|
|
20240312,140600,1219489670,3245,3245,3245,3245,50
|
|
20240312,140500,1219327420,3250,3250,3250,3250,1
|
|
20240312,140400,1219324170,3250,3250,3250,3240,2069
|
|
20240312,140300,1212613675,3250,3250,3250,3250,0
|
|
20240312,140200,1212613675,3250,3250,3250,3250,1
|
|
20240312,140100,1212610425,3250,3245,3250,3245,120
|
|
20240312,140000,1212220825,3245,3245,3250,3245,1021
|
|
20240312,135900,1208907675,3250,3245,3250,3245,139
|
|
20240312,135800,1208456615,3250,3245,3250,3245,2170
|
|
20240312,135700,1201409210,3250,3250,3250,3250,12
|
|
20240312,135600,1201370210,3250,3250,3250,3250,203
|
|
20240312,135500,1200710460,3250,3250,3250,3245,9825
|
|
20240312,135400,1168779520,3250,3245,3250,3245,15
|
|
20240312,135300,1168730840,3250,3250,3250,3250,100
|
|
20240312,135200,1168405840,3245,3250,3250,3245,46
|
|
20240312,135100,1168256460,3250,3250,3250,3250,0
|
|
20240312,135000,1168256460,3250,3245,3250,3245,211
|
|
20240312,134900,1167571260,3250,3250,3250,3250,0
|
|
20240312,134800,1167571260,3250,3250,3250,3245,122
|
|
20240312,134700,1167175260,3245,3250,3250,3245,603
|
|
20240312,134600,1165218020,3245,3250,3250,3245,9
|
|
20240312,134500,1165188785,3250,3250,3250,3250,0
|
|
20240312,134400,1165188785,3250,3250,3250,3250,0
|
|
20240312,134300,1165188785,3250,3250,3250,3250,111
|
|
20240312,134200,1164828035,3250,3250,3250,3250,0
|
|
20240312,134100,1164828035,3250,3245,3250,3245,201
|
|
20240312,134000,1164175785,3250,3245,3250,3245,1129
|
|
20240312,133900,1160512160,3250,3250,3250,3250,105
|
|
20240312,133800,1160170910,3250,3250,3250,3245,525
|
|
20240312,133700,1158467160,3250,3250,3250,3250,264
|
|
20240312,133600,1157609160,3250,3250,3250,3250,1
|
|
20240312,133500,1157605910,3250,3245,3250,3245,2642
|
|
20240312,133400,1149027435,3250,3255,3255,3250,2
|
|
20240312,133300,1149020930,3250,3250,3250,3250,307
|
|
20240312,133200,1148023180,3250,3250,3255,3250,10
|
|
20240312,133100,1147990655,3255,3255,3255,3255,1
|
|
20240312,133000,1147987400,3250,3255,3255,3250,2
|
|
20240312,132900,1147980895,3245,3245,3245,3245,80
|
|
20240312,132800,1147721295,3245,3245,3245,3245,252
|
|
20240312,132700,1146903555,3250,3250,3255,3250,265
|
|
20240312,132600,1146042255,3250,3250,3250,3250,3
|
|
20240312,132500,1146032505,3245,3245,3245,3245,130
|
|
20240312,132400,1145610655,3245,3245,3245,3245,8
|
|
20240312,132300,1145584695,3250,3250,3250,3250,1539
|
|
20240312,132200,1140582945,3250,3255,3255,3250,10505
|
|
20240312,132100,1106441475,3255,3255,3255,3255,5452
|
|
20240312,132000,1088695215,3260,3260,3260,3260,0
|
|
20240312,131900,1088695215,3260,3260,3260,3260,1
|
|
20240312,131800,1088691955,3255,3255,3255,3255,300
|
|
20240312,131700,1087715455,3260,3255,3260,3255,915
|
|
20240312,131600,1084737125,3255,3255,3255,3255,1
|
|
20240312,131500,1084733870,3255,3255,3255,3255,50
|
|
20240312,131400,1084571120,3260,3260,3260,3260,1
|
|
20240312,131300,1084567860,3255,3255,3255,3255,0
|
|
20240312,131200,1084567860,3255,3255,3255,3255,0
|
|
20240312,131100,1084567860,3255,3255,3255,3255,0
|
|
20240312,131000,1084567860,3255,3255,3255,3255,5
|
|
20240312,130900,1084551585,3260,3255,3260,3255,11
|
|
20240312,130800,1084515775,3250,3260,3260,3250,1125
|
|
20240312,130700,1080859375,3260,3260,3260,3260,10
|
|
20240312,130600,1080826775,3260,3260,3260,3260,1
|
|
20240312,130500,1080823515,3255,3260,3260,3255,79
|
|
20240312,130400,1080566355,3255,3255,3255,3255,59
|
|
20240312,130300,1080374310,3260,3260,3260,3260,10
|
|
20240312,130200,1080341710,3260,3260,3260,3255,156
|
|
20240312,130100,1079833920,3250,3250,3250,3250,50
|
|
20240312,130000,1079671420,3260,3260,3260,3250,52
|
|
20240312,125900,1079502400,3255,3255,3255,3255,5
|
|
20240312,125800,1079486125,3260,3260,3260,3260,0
|
|
20240312,125700,1079486125,3260,3255,3260,3250,321
|
|
20240312,125600,1078442320,3260,3260,3260,3260,1
|
|
20240312,125500,1078439060,3255,3255,3255,3255,1
|
|
20240312,125400,1078435805,3260,3255,3260,3255,1115
|
|
20240312,125300,1074806475,3255,3255,3255,3255,1000
|
|
20240312,125200,1071551475,3255,3250,3255,3250,71
|
|
20240312,125100,1071320720,3255,3255,3255,3255,4
|
|
20240312,125000,1071307700,3255,3250,3255,3250,59
|
|
20240312,124900,1071115915,3255,3255,3255,3250,60
|
|
20240312,124800,1070920865,3255,3255,3255,3255,1
|
|
20240312,124700,1070917610,3250,3255,3255,3250,2220
|
|
20240312,124600,1063702260,3255,3255,3255,3255,0
|
|
20240312,124500,1063702260,3255,3250,3255,3250,430
|
|
20240312,124400,1062304110,3255,3250,3255,3250,231
|
|
20240312,124300,1061553355,3255,3255,3255,3255,2
|
|
20240312,124200,1061546845,3255,3255,3255,3255,0
|
|
20240312,124100,1061546845,3255,3255,3260,3250,19299
|
|
20240312,124000,998815305,3260,3260,3260,3260,0
|
|
20240312,123900,998815305,3260,3260,3260,3260,55
|
|
20240312,123800,998636005,3260,3260,3260,3260,500
|
|
20240312,123700,997006005,3260,3260,3260,3260,0
|
|
20240312,123600,997006005,3260,3260,3260,3250,186
|
|
20240312,123500,996399995,3260,3260,3260,3260,2
|
|
20240312,123400,996393475,3260,3260,3260,3255,1114
|
|
20240312,123300,992767385,3260,3260,3260,3260,0
|
|
20240312,123200,992767385,3260,3260,3260,3260,1
|
|
20240312,123100,992764125,3255,3260,3260,3255,3
|
|
20240312,123000,992754355,3255,3255,3255,3255,1059
|
|
20240312,122900,989307310,3255,3255,3255,3255,0
|
|
20240312,122800,989307310,3255,3255,3255,3255,552
|
|
20240312,122700,987510550,3255,3255,3255,3255,73
|
|
20240312,122600,987272935,3255,3255,3255,3255,314
|
|
20240312,122500,986250865,3255,3255,3255,3250,303
|
|
20240312,122400,985265605,3260,3260,3260,3260,0
|
|
20240312,122300,985265605,3260,3260,3260,3250,2407
|
|
20240312,122200,977418815,3260,3260,3260,3260,0
|
|
20240312,122100,977418815,3260,3255,3260,3250,151
|
|
20240312,122000,976928050,3260,3260,3260,3260,303
|
|
20240312,121900,975940270,3260,3260,3260,3260,1
|
|
20240312,121800,975937010,3255,3260,3260,3255,2
|
|
20240312,121700,975930495,3250,3260,3260,3250,634
|
|
20240312,121600,973867995,3260,3260,3260,3260,10
|
|
20240312,121500,973835395,3260,3260,3260,3250,3974
|
|
20240312,121400,960890155,3255,3260,3260,3255,2442
|
|
20240312,121300,952941430,3260,3260,3260,3260,1
|
|
20240312,121200,952938170,3255,3255,3255,3255,228
|
|
20240312,121100,952196030,3255,3255,3255,3255,0
|
|
20240312,121000,952196030,3255,3255,3255,3255,0
|
|
20240312,120900,952196030,3255,3255,3255,3255,1500
|
|
20240312,120800,947313530,3260,3260,3260,3260,0
|
|
20240312,120700,947313530,3260,3260,3260,3260,1
|
|
20240312,120600,947310270,3260,3260,3260,3260,511
|
|
20240312,120500,945644410,3260,3260,3260,3260,300
|
|
20240312,120400,944666410,3260,3260,3260,3260,0
|
|
20240312,120300,944666410,3260,3260,3260,3260,50
|
|
20240312,120200,944503410,3260,3260,3260,3255,160
|
|
20240312,120100,943982310,3260,3255,3260,3255,730
|
|
20240312,120000,941606010,3260,3260,3260,3260,50
|
|
20240312,115900,941443010,3260,3260,3260,3260,29
|
|
20240312,115800,941348470,3260,3260,3260,3255,30
|
|
20240312,115700,941250675,3260,3260,3260,3260,15
|
|
20240312,115600,941201775,3260,3260,3260,3255,38
|
|
20240312,115500,941077940,3260,3260,3260,3260,329
|
|
20240312,115400,940005400,3260,3260,3260,3260,14
|
|
20240312,115300,939959760,3260,3255,3260,3255,930
|
|
20240312,115200,936932535,3255,3255,3255,3255,329
|
|
20240312,115100,935861640,3255,3255,3255,3255,42
|
|
20240312,115000,935724930,3255,3255,3255,3255,15
|
|
20240312,114900,935676105,3255,3255,3255,3255,29
|
|
20240312,114800,935581710,3255,3255,3255,3255,129
|
|
20240312,114700,935161815,3255,3255,3255,3255,124
|
|
20240312,114600,934758195,3255,3255,3255,3255,47
|
|
20240312,114500,934605210,3255,3255,3255,3255,37
|
|
20240312,114400,934484775,3255,3255,3255,3255,18
|
|
20240312,114300,934426185,3255,3255,3255,3255,87
|
|
20240312,114200,934143000,3255,3255,3255,3255,254
|
|
20240312,114100,933316230,3255,3255,3255,3255,30
|
|
20240312,114000,933218580,3250,3255,3255,3250,103
|
|
20240312,113900,932883410,3260,3260,3260,3260,59
|
|
20240312,113800,932691070,3260,3260,3260,3260,329
|
|
20240312,113700,931618530,3260,3250,3260,3245,6355
|
|
20240312,113600,910986305,3260,3255,3260,3255,72
|
|
20240312,113500,910751645,3260,3255,3260,3255,1030
|
|
20240312,113400,907398925,3255,3255,3255,3255,14
|
|
20240312,113300,907353355,3260,3260,3260,3250,43
|
|
20240312,113200,907213255,3260,3255,3260,3255,32
|
|
20240312,113100,907108950,3255,3255,3260,3255,7071
|
|
20240312,113000,884092770,3260,3260,3260,3260,85
|
|
20240312,112900,883815670,3260,3260,3260,3260,29
|
|
20240312,112800,883721130,3260,3260,3260,3260,36
|
|
20240312,112700,883603770,3260,3260,3260,3260,15
|
|
20240312,112600,883554870,3255,3255,3260,3255,270
|
|
20240312,112500,882675875,3260,3260,3260,3260,29
|
|
20240312,112400,882581335,3260,3255,3260,3255,564
|
|
20240312,112300,880745195,3260,3260,3260,3260,29
|
|
20240312,112200,880650655,3260,3260,3260,3255,362
|
|
20240312,112100,879472200,3260,3260,3260,3260,65
|
|
20240312,112000,879260300,3260,3260,3260,3260,62
|
|
20240312,111900,879058180,3260,3260,3260,3260,1190
|
|
20240312,111800,875178780,3260,3260,3260,3260,1101
|
|
20240312,111700,871589520,3260,3255,3260,3255,16
|
|
20240312,111600,871537370,3260,3250,3260,3250,232
|
|
20240312,111500,870782140,3255,3255,3255,3250,130
|
|
20240312,111400,870359225,3255,3255,3255,3255,35
|
|
20240312,111300,870245300,3255,3255,3255,3250,44
|
|
20240312,111200,870102125,3255,3255,3255,3255,29
|
|
20240312,111100,870007730,3255,3255,3255,3255,15
|
|
20240312,111000,869958905,3255,3255,3255,3250,2273
|
|
20240312,110900,862561180,3255,3255,3255,3255,90
|
|
20240312,110800,862268230,3255,3255,3255,3255,34
|
|
20240312,110700,862157560,3255,3255,3255,3255,18
|
|
20240312,110600,862098970,3255,3255,3255,3255,30
|
|
20240312,110500,862001320,3255,3255,3255,3255,29
|
|
20240312,110400,861906925,3255,3255,3255,3255,14
|
|
20240312,110300,861861355,3255,3250,3255,3250,69
|
|
20240312,110200,861636960,3250,3255,3255,3250,79
|
|
20240312,110100,861380065,3255,3255,3255,3255,14
|
|
20240312,110000,861334495,3255,3255,3255,3255,29
|
|
20240312,105900,861240100,3255,3255,3255,3255,29
|
|
20240312,105800,861145705,3255,3255,3255,3255,29
|
|
20240312,105700,861051310,3245,3255,3255,3245,20
|
|
20240312,105600,860986260,3245,3255,3255,3245,492
|
|
20240312,105500,859388420,3255,3255,3255,3255,80
|
|
20240312,105400,859128020,3255,3250,3255,3245,4324
|
|
20240312,105300,845082675,3255,3255,3255,3255,30
|
|
20240312,105200,844985025,3255,3255,3255,3255,35
|
|
20240312,105100,844871100,3250,3255,3255,3250,418
|
|
20240312,105000,843511025,3255,3255,3255,3255,29
|
|
20240312,104900,843416630,3255,3255,3255,3250,47
|
|
20240312,104800,843263735,3255,3255,3255,3250,25
|
|
20240312,104700,843182410,3255,3255,3255,3255,30
|
|
20240312,104600,843084760,3255,3255,3255,3255,29
|
|
20240312,104500,842990365,3255,3255,3255,3255,29
|
|
20240312,104400,842895970,3255,3255,3255,3255,15
|
|
20240312,104300,842847145,3255,3255,3255,3250,84
|
|
20240312,104200,842574000,3255,3250,3255,3250,2761
|
|
20240312,104100,833600605,3255,3255,3255,3255,15
|
|
20240312,104000,833551780,3255,3255,3255,3255,179
|
|
20240312,103900,832969135,3255,3255,3255,3255,30
|
|
20240312,103800,832871485,3255,3255,3255,3255,3335
|
|
20240312,103700,822016060,3255,3255,3255,3250,5103
|
|
20240312,103600,805431165,3255,3250,3255,3250,37
|
|
20240312,103500,805310770,3255,3255,3255,3255,29
|
|
20240312,103400,805216375,3250,3255,3255,3250,365
|
|
20240312,103300,804029055,3255,3255,3255,3255,44
|
|
20240312,103200,803885835,3245,3255,3255,3245,143
|
|
20240312,103100,803421490,3255,3250,3255,3250,705
|
|
20240312,103000,801130165,3255,3250,3255,3250,724
|
|
20240312,102900,798777020,3255,3255,3255,3250,173
|
|
20240312,102800,798214625,3255,3250,3255,3250,120
|
|
20240312,102700,797824050,3255,3255,3255,3255,377
|
|
20240312,102600,796596915,3255,3250,3255,3245,2175
|
|
20240312,102500,789536570,3250,3250,3250,3250,381
|
|
20240312,102400,788298320,3250,3250,3250,3250,26
|
|
20240312,102300,788213820,3250,3245,3250,3245,968
|
|
20240312,102200,785071015,3245,3255,3255,3245,1288
|
|
20240312,102100,780890835,3245,3250,3250,3245,444
|
|
20240312,102000,779449980,3245,3250,3250,3245,1029
|
|
20240312,101900,776110730,3250,3255,3255,3245,1536
|
|
20240312,101800,771125125,3255,3255,3255,3255,15
|
|
20240312,101700,771076300,3255,3260,3260,3250,64
|
|
20240312,101600,770868085,3260,3255,3260,3255,1530
|
|
20240312,101500,765887785,3255,3255,3255,3255,15
|
|
20240312,101400,765838960,3255,3255,3255,3255,75
|
|
20240312,101300,765594835,3255,3255,3255,3255,134
|
|
20240312,101200,765158665,3255,3255,3255,3255,1235
|
|
20240312,101100,761138740,3255,3250,3255,3245,86
|
|
20240312,101000,760859505,3255,3255,3255,3255,29
|
|
20240312,100900,760765110,3250,3250,3255,3250,100
|
|
20240312,100800,760439960,3250,3245,3250,3245,2801
|
|
20240312,100700,751349565,3245,3245,3245,3245,123
|
|
20240312,100600,750950430,3245,3240,3245,3240,145
|
|
20240312,100500,750480050,3245,3240,3245,3240,52
|
|
20240312,100400,750311500,3245,3245,3245,3240,208
|
|
20240312,100300,749637290,3245,3245,3245,3245,152
|
|
20240312,100200,749144050,3240,3245,3245,3235,2382
|
|
20240312,100100,741432955,3240,3235,3240,3235,12389
|
|
20240312,100000,701300165,3235,3240,3240,3235,3238
|
|
20240312,095900,690824775,3240,3240,3240,3235,2020
|
|
20240312,095800,684283390,3235,3245,3245,3235,1959
|
|
20240312,095700,677936590,3245,3240,3245,3240,1035
|
|
20240312,095600,674583010,3245,3245,3245,3235,4821
|
|
20240312,095500,658973285,3245,3250,3250,3245,910
|
|
20240312,095400,656020115,3250,3245,3250,3245,151
|
|
20240312,095300,655529945,3245,3240,3250,3240,5850
|
|
20240312,095200,636546775,3240,3245,3245,3235,14741
|
|
20240312,095100,588819000,3245,3245,3245,3245,118
|
|
20240312,095000,588436090,3245,3245,3245,3235,527
|
|
20240312,094900,586727075,3240,3245,3245,3235,1788
|
|
20240312,094800,580935075,3245,3240,3245,3240,1491
|
|
20240312,094700,576104145,3245,3245,3245,3240,279
|
|
20240312,094600,575199970,3245,3240,3245,3240,1063
|
|
20240312,094500,571755180,3240,3250,3250,3240,3015
|
|
20240312,094400,561986430,3250,3245,3250,3240,5168
|
|
20240312,094300,545241205,3245,3245,3250,3240,681
|
|
20240312,094200,543031590,3250,3245,3250,3240,3995
|
|
20240312,094100,530069490,3245,3250,3250,3240,8712
|
|
20240312,094000,501794800,3250,3245,3250,3245,2598
|
|
20240312,093900,493352800,3250,3250,3255,3245,442
|
|
20240312,093800,491916320,3255,3250,3255,3245,11194
|
|
20240312,093700,455538905,3250,3250,3255,3250,9151
|
|
20240312,093600,425794820,3250,3250,3255,3250,4795
|
|
20240312,093500,410209095,3255,3265,3265,3250,13232
|
|
20240312,093400,367144915,3265,3260,3265,3255,3465
|
|
20240312,093300,355860625,3260,3270,3270,3260,7678
|
|
20240312,093200,330830005,3270,3260,3270,3260,5210
|
|
20240312,093100,313845215,3270,3265,3275,3265,143
|
|
20240312,093000,313378105,3275,3275,3275,3265,3831
|
|
20240312,092900,300869600,3270,3275,3275,3265,8543
|
|
20240312,092800,272948845,3275,3275,3275,3275,15
|
|
20240312,092700,272899720,3275,3270,3275,3265,5029
|
|
20240312,092600,256466055,3270,3270,3275,3265,3292
|
|
20240312,092500,245703640,3270,3270,3270,3265,2250
|
|
20240312,092400,238346640,3270,3270,3270,3265,1386
|
|
20240312,092300,233817900,3270,3265,3270,3265,96
|
|
20240312,092200,233504230,3270,3270,3270,3265,1123
|
|
20240312,092100,229837500,3275,3275,3275,3270,1529
|
|
20240312,092000,224832525,3270,3275,3275,3270,7405
|
|
20240312,091900,200612310,3275,3270,3275,3270,4454
|
|
20240312,091800,186047650,3265,3265,3270,3260,8411
|
|
20240312,091700,158623755,3265,3270,3270,3260,7785
|
|
20240312,091600,133226625,3265,3275,3275,3265,7859
|
|
20240312,091500,107539175,3275,3270,3275,3265,599
|
|
20240312,091400,105580735,3270,3270,3275,3270,1804
|
|
20240312,091300,99681010,3275,3275,3275,3270,598
|
|
20240312,091200,97724560,3270,3265,3275,3265,1362
|
|
20240312,091100,93271430,3280,3280,3280,3265,2393
|
|
20240312,091000,85453215,3280,3280,3280,3280,29
|
|
20240312,090900,85358095,3280,3280,3280,3270,796
|
|
20240312,090800,82750550,3270,3285,3285,3270,2167
|
|
20240312,090700,75659615,3285,3285,3285,3285,35
|
|
20240312,090600,75544640,3270,3290,3290,3270,1939
|
|
20240312,090500,69203600,3265,3285,3295,3265,2861
|
|
20240312,090400,59839535,3295,3275,3295,3275,2189
|
|
20240312,090300,52645465,3270,3280,3280,3270,282
|
|
20240312,090200,51721685,3280,3280,3280,3270,47
|
|
20240312,090100,51567555,3280,3285,3285,3260,11973
|
|
20240312,090000,12391020,3285,3285,3285,3285,3772
|