614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,191100,970311475,3990,3990,3990,3990,10460
|
|
20240311,191000,970311475,3990,3990,3990,3990,0
|
|
20240311,190900,970311475,3990,3990,3990,3990,0
|
|
20240311,190800,970311475,3990,3990,3990,3990,0
|
|
20240311,190700,970311475,3990,3990,3990,3990,0
|
|
20240311,190600,970311475,3990,3990,3990,3990,0
|
|
20240311,190500,970311475,3990,3990,3990,3990,0
|
|
20240311,190400,970311475,3990,3990,3990,3990,0
|
|
20240311,190300,970311475,3990,3990,3990,3990,0
|
|
20240311,190200,970311475,3990,3990,3990,3990,0
|
|
20240311,190100,970311475,3990,3990,3990,3990,0
|
|
20240311,190000,970311475,3990,3990,3990,3990,0
|
|
20240311,185900,970311475,3990,3990,3990,3990,0
|
|
20240311,185800,970311475,3990,3990,3990,3990,0
|
|
20240311,185700,970311475,3990,3990,3990,3990,0
|
|
20240311,185600,970311475,3990,3990,3990,3990,0
|
|
20240311,185500,970311475,3990,3990,3990,3990,0
|
|
20240311,185400,970311475,3990,3990,3990,3990,0
|
|
20240311,185300,970311475,3990,3990,3990,3990,0
|
|
20240311,185200,970311475,3990,3990,3990,3990,0
|
|
20240311,185100,970311475,3990,3990,3990,3990,0
|
|
20240311,185000,970311475,3990,3990,3990,3990,0
|
|
20240311,184900,970311475,3990,3990,3990,3990,0
|
|
20240311,184800,970311475,3990,3990,3990,3990,0
|
|
20240311,184700,970311475,3990,3990,3990,3990,0
|
|
20240311,184600,970311475,3990,3990,3990,3990,0
|
|
20240311,184500,970311475,3990,3990,3990,3990,0
|
|
20240311,184400,970311475,3990,3990,3990,3990,0
|
|
20240311,184300,970311475,3990,3990,3990,3990,0
|
|
20240311,184200,970311475,3990,3990,3990,3990,0
|
|
20240311,184100,970311475,3990,3990,3990,3990,10460
|
|
20240311,184000,970311475,3990,3990,3990,3990,0
|
|
20240311,183900,970311475,3990,3990,3990,3990,0
|
|
20240311,183800,970311475,3990,3990,3990,3990,0
|
|
20240311,183700,970311475,3990,3990,3990,3990,0
|
|
20240311,183600,970311475,3990,3990,3990,3990,0
|
|
20240311,183500,970311475,3990,3990,3990,3990,0
|
|
20240311,183400,970311475,3990,3990,3990,3990,0
|
|
20240311,183300,970311475,3990,3990,3990,3990,0
|
|
20240311,183200,970311475,3990,3990,3990,3990,0
|
|
20240311,183100,970311475,3990,3990,3990,3990,0
|
|
20240311,183000,970311475,3990,3990,3990,3990,0
|
|
20240311,182900,970311475,3990,3990,3990,3990,0
|
|
20240311,182800,970311475,3990,3990,3990,3990,0
|
|
20240311,182700,970311475,3990,3990,3990,3990,0
|
|
20240311,182600,970311475,3990,3990,3990,3990,0
|
|
20240311,182500,970311475,3990,3990,3990,3990,0
|
|
20240311,182400,970311475,3990,3990,3990,3990,0
|
|
20240311,182300,970311475,3990,3990,3990,3990,0
|
|
20240311,182200,970311475,3990,3990,3990,3990,0
|
|
20240311,182100,970311475,3990,3990,3990,3990,0
|
|
20240311,182000,970311475,3990,3990,3990,3990,0
|
|
20240311,181900,970311475,3990,3990,3990,3990,0
|
|
20240311,181800,970311475,3990,3990,3990,3990,0
|
|
20240311,181700,970311475,3990,3990,3990,3990,0
|
|
20240311,181600,970311475,3990,3990,3990,3990,0
|
|
20240311,181500,970311475,3990,3990,3990,3990,0
|
|
20240311,181400,970311475,3990,3990,3990,3990,0
|
|
20240311,181300,970311475,3990,3990,3990,3990,0
|
|
20240311,181200,970311475,3990,3990,3990,3990,0
|
|
20240311,181100,970311475,3990,3990,3990,3990,10460
|
|
20240311,181000,970311475,3990,3990,3990,3990,0
|
|
20240311,180900,970311475,3990,3990,3990,3990,0
|
|
20240311,180800,970311475,3990,3990,3990,3990,0
|
|
20240311,180700,970311475,3990,3990,3990,3990,0
|
|
20240311,180600,970311475,3990,3990,3990,3990,0
|
|
20240311,180500,970311475,3990,3990,3990,3990,0
|
|
20240311,180400,970311475,3990,3990,3990,3990,0
|
|
20240311,180300,970311475,3990,3990,3990,3990,0
|
|
20240311,180200,970311475,3990,3990,3990,3990,0
|
|
20240311,180100,970311475,3990,3990,3990,3990,0
|
|
20240311,180000,970311475,3990,3990,3990,3990,0
|
|
20240311,175900,970311475,3990,3990,3990,3990,0
|
|
20240311,175800,970311475,3990,3990,3990,3990,0
|
|
20240311,175700,970311475,3990,3990,3990,3990,0
|
|
20240311,175600,970311475,3990,3990,3990,3990,0
|
|
20240311,175500,970311475,3990,3990,3990,3990,0
|
|
20240311,175400,970311475,3990,3990,3990,3990,0
|
|
20240311,175300,970311475,3990,3990,3990,3990,0
|
|
20240311,175200,970311475,3990,3990,3990,3990,0
|
|
20240311,175100,970311475,3990,3990,3990,3990,0
|
|
20240311,175000,970311475,3990,3990,3990,3990,0
|
|
20240311,174900,970311475,3990,3990,3990,3990,0
|
|
20240311,174800,970311475,3990,3990,3990,3990,0
|
|
20240311,174700,970311475,3990,3990,3990,3990,0
|
|
20240311,174600,970311475,3990,3990,3990,3990,0
|
|
20240311,174500,970311475,3990,3990,3990,3990,0
|
|
20240311,174400,970311475,3990,3990,3990,3990,0
|
|
20240311,174300,970311475,3990,3990,3990,3990,0
|
|
20240311,174200,970311475,3990,3990,3990,3990,0
|
|
20240311,174100,970311475,3990,3990,3990,3990,10460
|
|
20240311,174000,970311475,3990,3990,3990,3990,0
|
|
20240311,173900,970311475,3990,3990,3990,3990,0
|
|
20240311,173800,970311475,3990,3990,3990,3990,0
|
|
20240311,173700,970311475,3990,3990,3990,3990,0
|
|
20240311,173600,970311475,3990,3990,3990,3990,0
|
|
20240311,173500,970311475,3990,3990,3990,3990,0
|
|
20240311,173400,970311475,3990,3990,3990,3990,0
|
|
20240311,173300,970311475,3990,3990,3990,3990,0
|
|
20240311,173200,970311475,3990,3990,3990,3990,0
|
|
20240311,173100,970311475,3990,3990,3990,3990,0
|
|
20240311,173000,970311475,3990,3990,3990,3990,0
|
|
20240311,172900,970311475,3990,3990,3990,3990,0
|
|
20240311,172800,970311475,3990,3990,3990,3990,0
|
|
20240311,172700,970311475,3990,3990,3990,3990,0
|
|
20240311,172600,970311475,3990,3990,3990,3990,0
|
|
20240311,172500,970311475,3990,3990,3990,3990,0
|
|
20240311,172400,970311475,3990,3990,3990,3990,0
|
|
20240311,172300,970311475,3990,3990,3990,3990,0
|
|
20240311,172200,970311475,3990,3990,3990,3990,0
|
|
20240311,172100,970311475,3990,3990,3990,3990,0
|
|
20240311,172000,970311475,3990,3990,3990,3990,0
|
|
20240311,171900,970311475,3990,3990,3990,3990,0
|
|
20240311,171800,970311475,3990,3990,3990,3990,0
|
|
20240311,171700,970311475,3990,3990,3990,3990,0
|
|
20240311,171600,970311475,3990,3990,3990,3990,0
|
|
20240311,171500,970311475,3990,3990,3990,3990,0
|
|
20240311,171400,970311475,3990,3990,3990,3990,0
|
|
20240311,171300,970311475,3990,3990,3990,3990,0
|
|
20240311,171200,970311475,3990,3990,3990,3990,0
|
|
20240311,171100,970311475,3990,3990,3990,3990,10460
|
|
20240311,171000,970311475,3990,3990,3990,3990,0
|
|
20240311,170900,970311475,3990,3990,3990,3990,0
|
|
20240311,170800,970311475,3990,3990,3990,3990,0
|
|
20240311,170700,970311475,3990,3990,3990,3990,0
|
|
20240311,170600,970311475,3990,3990,3990,3990,0
|
|
20240311,170500,970311475,3990,3990,3990,3990,0
|
|
20240311,170400,970311475,3990,3990,3990,3990,0
|
|
20240311,170300,970311475,3990,3990,3990,3990,0
|
|
20240311,170200,970311475,3990,3990,3990,3990,0
|
|
20240311,170100,970311475,3990,3990,3990,3990,0
|
|
20240311,170000,970311475,3990,3990,3990,3990,0
|
|
20240311,165900,970311475,3990,3990,3990,3990,0
|
|
20240311,165800,970311475,3990,3990,3990,3990,0
|
|
20240311,165700,970311475,3990,3990,3990,3990,0
|
|
20240311,165600,970311475,3990,3990,3990,3990,0
|
|
20240311,165500,970311475,3990,3990,3990,3990,0
|
|
20240311,165400,970311475,3990,3990,3990,3990,0
|
|
20240311,165300,970311475,3990,3990,3990,3990,0
|
|
20240311,165200,970311475,3990,3990,3990,3990,0
|
|
20240311,165100,970311475,3990,3990,3990,3990,0
|
|
20240311,165000,970311475,3990,3990,3990,3990,0
|
|
20240311,164900,970311475,3990,3990,3990,3990,0
|
|
20240311,164800,970311475,3990,3990,3990,3990,0
|
|
20240311,164700,970311475,3990,3990,3990,3990,0
|
|
20240311,164600,970311475,3990,3990,3990,3990,0
|
|
20240311,164500,970311475,3990,3990,3990,3990,0
|
|
20240311,164400,970311475,3990,3990,3990,3990,0
|
|
20240311,164300,970311475,3990,3990,3990,3990,0
|
|
20240311,164200,970311475,3990,3990,3990,3990,0
|
|
20240311,164100,970311475,3990,3990,3990,3990,10460
|
|
20240311,164000,970311475,3990,3990,3990,3990,0
|
|
20240311,163900,970311475,3990,3990,3990,3990,0
|
|
20240311,163800,970311475,3990,3990,3990,3990,0
|
|
20240311,163700,970311475,3990,3990,3990,3990,0
|
|
20240311,163600,970311475,3990,3990,3990,3990,0
|
|
20240311,163500,970311475,3990,3990,3990,3990,0
|
|
20240311,163400,970311475,3990,3990,3990,3990,0
|
|
20240311,163300,970311475,3990,3990,3990,3990,0
|
|
20240311,163200,970311475,3990,3990,3990,3990,0
|
|
20240311,163100,970311475,3990,3990,3990,3990,0
|
|
20240311,163000,970311475,3990,3990,3990,3990,0
|
|
20240311,162900,970311475,3990,3990,3990,3990,0
|
|
20240311,162800,970311475,3990,3990,3990,3990,0
|
|
20240311,162700,970311475,3990,3990,3990,3990,0
|
|
20240311,162600,970311475,3990,3990,3990,3990,0
|
|
20240311,162500,970311475,3990,3990,3990,3990,0
|
|
20240311,162400,970311475,3990,3990,3990,3990,0
|
|
20240311,162300,970311475,3990,3990,3990,3990,0
|
|
20240311,162200,970311475,3990,3990,3990,3990,0
|
|
20240311,162100,970311475,3990,3990,3990,3990,0
|
|
20240311,162000,970311475,3990,3990,3990,3990,0
|
|
20240311,161900,970311475,3990,3990,3990,3990,0
|
|
20240311,161800,970311475,3990,3990,3990,3990,0
|
|
20240311,161700,970311475,3990,3990,3990,3990,0
|
|
20240311,161600,970311475,3990,3990,3990,3990,0
|
|
20240311,161500,970311475,3990,3990,3990,3990,0
|
|
20240311,161400,970311475,3990,3990,3990,3990,0
|
|
20240311,161300,970311475,3990,3990,3990,3990,0
|
|
20240311,161200,970311475,3990,3990,3990,3990,0
|
|
20240311,161100,970311475,3990,3990,3990,3990,10460
|
|
20240311,161000,970311475,3990,3990,3990,3990,0
|
|
20240311,160900,970311475,3990,3990,3990,3990,0
|
|
20240311,160800,970311475,3990,3990,3990,3990,0
|
|
20240311,160700,970311475,3990,3990,3990,3990,0
|
|
20240311,160600,970311475,3990,3990,3990,3990,0
|
|
20240311,160500,970311475,3990,3990,3990,3990,0
|
|
20240311,160400,970311475,3990,3990,3990,3990,0
|
|
20240311,160300,970311475,3990,3990,3990,3990,0
|
|
20240311,160200,970311475,3990,3990,3990,3990,0
|
|
20240311,160100,970311475,3990,3990,3990,3990,0
|
|
20240311,160000,970311475,3990,3990,3990,3990,0
|
|
20240311,155900,970311475,3990,3990,3990,3990,0
|
|
20240311,155800,970311475,3990,3990,3990,3990,0
|
|
20240311,155700,970311475,3990,3990,3990,3990,0
|
|
20240311,155600,970311475,3990,3990,3990,3990,0
|
|
20240311,155500,970311475,3990,3990,3990,3990,0
|
|
20240311,155400,970311475,3990,3990,3990,3990,0
|
|
20240311,155300,970311475,3990,3990,3990,3990,0
|
|
20240311,155200,970311475,3990,3990,3990,3990,0
|
|
20240311,155100,970311475,3990,3990,3990,3990,0
|
|
20240311,155000,970311475,3990,3990,3990,3990,0
|
|
20240311,154900,970311475,3990,3990,3990,3990,0
|
|
20240311,154800,970311475,3990,3990,3990,3990,0
|
|
20240311,154700,970311475,3990,3990,3990,3990,0
|
|
20240311,154600,970311475,3990,3990,3990,3990,0
|
|
20240311,154500,970311475,3990,3990,3990,3990,0
|
|
20240311,154400,970311475,3990,3990,3990,3990,0
|
|
20240311,154300,970311475,3990,3990,3990,3990,0
|
|
20240311,154200,970311475,3990,3990,3990,3990,0
|
|
20240311,154100,970311475,3990,3990,3990,3990,10460
|
|
20240311,154000,970311475,3990,3990,3990,3990,0
|
|
20240311,153900,970311475,3990,3990,3990,3990,0
|
|
20240311,153800,970311475,3990,3990,3990,3990,0
|
|
20240311,153700,970311475,3990,3990,3990,3990,0
|
|
20240311,153600,970311475,3990,3990,3990,3990,0
|
|
20240311,153500,970311475,3990,3990,3990,3990,0
|
|
20240311,153400,970311475,3990,3990,3990,3990,0
|
|
20240311,153300,970311475,3990,3990,3990,3990,0
|
|
20240311,153200,970311475,3990,3990,3990,3990,0
|
|
20240311,153100,970311475,3990,3990,3990,3990,0
|
|
20240311,153000,970311475,3990,3990,3990,3990,10460
|
|
20240311,152900,928576075,3985,3985,3985,3985,0
|
|
20240311,152800,928576075,3985,3985,3985,3985,0
|
|
20240311,152700,928576075,3985,3985,3985,3985,0
|
|
20240311,152600,928576075,3985,3985,3985,3985,0
|
|
20240311,152500,928576075,3985,3985,3985,3985,0
|
|
20240311,152400,928576075,3985,3985,3985,3985,0
|
|
20240311,152300,928576075,3985,3985,3985,3985,0
|
|
20240311,152200,928576075,3985,3985,3985,3985,0
|
|
20240311,152100,928576075,3985,3985,3985,3985,0
|
|
20240311,152000,928576075,3985,3985,3985,3985,0
|
|
20240311,151900,928576075,3985,3980,3985,3970,4180
|
|
20240311,151800,911933630,3980,3985,3985,3965,3530
|
|
20240311,151700,897904140,3985,3990,3990,3980,1936
|
|
20240311,151600,890196020,3980,3990,3990,3980,72
|
|
20240311,151500,889908885,3985,3990,3990,3985,2641
|
|
20240311,151400,879383610,3985,3985,3985,3985,1721
|
|
20240311,151300,872525425,3985,3985,3985,3985,290
|
|
20240311,151200,871369775,3985,3985,3985,3985,245
|
|
20240311,151100,870393450,3980,3985,3985,3980,1037
|
|
20240311,151000,866261515,3990,3990,3990,3985,563
|
|
20240311,150900,864016645,3985,3990,3990,3985,22
|
|
20240311,150800,863928875,3990,3990,3990,3990,54
|
|
20240311,150700,863713415,3990,3985,3990,3985,348
|
|
20240311,150600,862325360,3985,3985,3985,3985,185
|
|
20240311,150500,861588135,3990,3990,3990,3990,191
|
|
20240311,150400,860826045,3990,3990,3990,3980,740
|
|
20240311,150300,857880825,3980,3985,3990,3980,444
|
|
20240311,150200,856113690,3980,3980,3980,3980,676
|
|
20240311,150100,853423210,3985,3980,3990,3980,1449
|
|
20240311,150000,847651180,3980,3990,3990,3980,509
|
|
20240311,145900,845625300,3980,3995,3995,3980,413
|
|
20240311,145800,843978215,3995,3990,3995,3990,3090
|
|
20240311,145700,831638185,3990,3980,3990,3980,254
|
|
20240311,145600,830627250,3990,3985,3990,3985,522
|
|
20240311,145500,828545720,3990,3990,3990,3990,0
|
|
20240311,145400,828545720,3990,3990,3990,3990,0
|
|
20240311,145300,828545720,3990,3955,3990,3955,7792
|
|
20240311,145200,797481680,3955,3955,3980,3955,2512
|
|
20240311,145100,787489120,3955,3955,3965,3955,14
|
|
20240311,145000,787433740,3955,3960,3960,3955,38
|
|
20240311,144900,787283315,3960,3955,3960,3955,59
|
|
20240311,144800,787049930,3955,3960,3960,3955,1105
|
|
20240311,144700,782675140,3960,3960,3960,3960,24
|
|
20240311,144600,782580100,3960,3960,3970,3960,12
|
|
20240311,144500,782532570,3960,3955,3970,3955,294
|
|
20240311,144400,781369565,3955,3955,3955,3955,425
|
|
20240311,144300,779688690,3955,3955,3975,3955,212
|
|
20240311,144200,778850195,3955,3955,3965,3955,9
|
|
20240311,144100,778814590,3965,3960,3965,3960,310
|
|
20240311,144000,777586965,3960,3960,3960,3960,1207
|
|
20240311,143900,772807245,3960,3960,3960,3960,802
|
|
20240311,143800,769631325,3960,3965,3965,3960,1250
|
|
20240311,143700,764675755,3965,3965,3965,3965,180
|
|
20240311,143600,763962055,3965,3965,3965,3965,10
|
|
20240311,143500,763922405,3965,3965,3965,3965,300
|
|
20240311,143400,762732905,3965,3970,3970,3965,160
|
|
20240311,143300,762098205,3975,3975,3975,3975,3
|
|
20240311,143200,762086280,3975,3975,3975,3970,2905
|
|
20240311,143100,750543325,3975,3975,3975,3975,20
|
|
20240311,143000,750463825,3975,3970,3975,3970,2
|
|
20240311,142900,750455880,3975,3975,3975,3975,100
|
|
20240311,142800,750058380,3980,3980,3980,3980,502
|
|
20240311,142700,748060420,3980,3970,3980,3970,11
|
|
20240311,142600,748016740,3975,3975,3975,3975,0
|
|
20240311,142500,748016740,3975,3975,3975,3975,1
|
|
20240311,142400,748012765,3975,3965,3975,3965,359
|
|
20240311,142300,746588330,3965,3970,3970,3965,230
|
|
20240311,142200,745675275,3970,3970,3970,3970,400
|
|
20240311,142100,744087275,3975,3975,3975,3975,0
|
|
20240311,142000,744087275,3975,3975,3975,3975,0
|
|
20240311,141900,744087275,3975,3975,3975,3975,0
|
|
20240311,141800,744087275,3975,3975,3975,3975,0
|
|
20240311,141700,744087275,3975,3975,3975,3975,7
|
|
20240311,141600,744059450,3975,3975,3975,3975,3
|
|
20240311,141500,744047525,3975,3975,3975,3975,0
|
|
20240311,141400,744047525,3975,3975,3975,3975,0
|
|
20240311,141300,744047525,3975,3975,3975,3975,0
|
|
20240311,141200,744047525,3975,3975,3975,3975,0
|
|
20240311,141100,744047525,3975,3975,3975,3975,0
|
|
20240311,141000,744047525,3975,3975,3975,3975,0
|
|
20240311,140900,744047525,3975,3975,3975,3975,189
|
|
20240311,140800,743296250,3965,3965,3965,3965,1150
|
|
20240311,140700,738736500,3980,3980,3980,3980,0
|
|
20240311,140600,738736500,3980,3980,3980,3980,670
|
|
20240311,140500,736069900,3980,3980,3980,3980,0
|
|
20240311,140400,736069900,3980,3980,3980,3980,33
|
|
20240311,140300,735938560,3965,3965,3965,3965,0
|
|
20240311,140200,735938560,3965,3965,3965,3965,0
|
|
20240311,140100,735938560,3965,3970,3970,3965,720
|
|
20240311,140000,733080165,3970,3970,3970,3970,0
|
|
20240311,135900,733080165,3970,3970,3970,3970,0
|
|
20240311,135800,733080165,3970,3970,3970,3970,202
|
|
20240311,135700,732278225,3965,3965,3965,3965,0
|
|
20240311,135600,732278225,3965,3965,3965,3965,1
|
|
20240311,135500,732274260,3975,3975,3975,3975,0
|
|
20240311,135400,732274260,3975,3975,3975,3975,30
|
|
20240311,135300,732155010,3975,3975,3975,3975,415
|
|
20240311,135200,730505385,3980,3980,3980,3980,0
|
|
20240311,135100,730505385,3980,3980,3980,3980,42
|
|
20240311,135000,730338225,3980,3965,3980,3965,1661
|
|
20240311,134900,723745920,3970,3975,3975,3970,409
|
|
20240311,134800,722121690,3970,3970,3970,3970,0
|
|
20240311,134700,722121690,3970,3970,3970,3970,100
|
|
20240311,134600,721724690,3970,3970,3970,3970,500
|
|
20240311,134500,719739690,3970,3970,3970,3970,99
|
|
20240311,134400,719346660,3970,3970,3970,3970,303
|
|
20240311,134300,718143750,3970,3970,3970,3970,0
|
|
20240311,134200,718143750,3970,3970,3970,3970,0
|
|
20240311,134100,718143750,3970,3970,3970,3970,0
|
|
20240311,134000,718143750,3970,3970,3970,3970,0
|
|
20240311,133900,718143750,3970,3970,3970,3970,0
|
|
20240311,133800,718143750,3970,3970,3970,3970,500
|
|
20240311,133700,716158750,3970,3975,3975,3970,1200
|
|
20240311,133600,711392310,3975,3975,3975,3975,0
|
|
20240311,133500,711392310,3975,3975,3975,3975,0
|
|
20240311,133400,711392310,3975,3980,3980,3975,160
|
|
20240311,133300,710755810,3980,3980,3980,3980,235
|
|
20240311,133200,709820510,3975,3975,3975,3975,0
|
|
20240311,133100,709820510,3975,3975,3975,3975,510
|
|
20240311,133000,707793260,3975,3975,3975,3975,205
|
|
20240311,132900,706978385,3980,3980,3980,3980,27
|
|
20240311,132800,706870925,3975,3980,3980,3975,1766
|
|
20240311,132700,699843515,3985,3985,3985,3985,0
|
|
20240311,132600,699843515,3985,3985,3985,3985,15
|
|
20240311,132500,699783740,3975,3975,3975,3975,0
|
|
20240311,132400,699783740,3975,3975,3975,3975,1
|
|
20240311,132300,699779765,3985,3985,3985,3985,2925
|
|
20240311,132200,688123640,3980,3980,3980,3980,6479
|
|
20240311,132100,662337220,3970,3980,3980,3970,534
|
|
20240311,132000,660216900,3975,3975,3975,3975,0
|
|
20240311,131900,660216900,3975,3980,3980,3975,16
|
|
20240311,131800,660153260,3980,3965,3980,3965,557
|
|
20240311,131700,657941775,3975,3975,3980,3975,329
|
|
20240311,131600,656633355,3975,3975,3975,3975,1
|
|
20240311,131500,656629380,3965,3965,3965,3965,50
|
|
20240311,131400,656431130,3965,3975,3975,3965,11
|
|
20240311,131300,656387505,3965,3965,3965,3965,1
|
|
20240311,131200,656383540,3965,3965,3965,3965,200
|
|
20240311,131100,655590540,3965,3965,3970,3965,701
|
|
20240311,131000,652809555,3965,3975,3975,3965,191
|
|
20240311,130900,652050350,3980,3975,3980,3965,894
|
|
20240311,130800,648497265,3975,3975,3975,3975,0
|
|
20240311,130700,648497265,3975,3975,3975,3975,0
|
|
20240311,130600,648497265,3975,3975,3975,3975,0
|
|
20240311,130500,648497265,3975,3975,3975,3975,25
|
|
20240311,130400,648397890,3975,3975,3975,3975,0
|
|
20240311,130300,648397890,3975,3970,3975,3970,401
|
|
20240311,130200,646805915,3970,3970,3970,3970,2573
|
|
20240311,130100,636591105,3975,3975,3975,3975,0
|
|
20240311,130000,636591105,3975,3975,3975,3975,334
|
|
20240311,125900,635263455,3980,3980,3980,3980,150
|
|
20240311,125800,634666455,3980,3980,3980,3980,0
|
|
20240311,125700,634666455,3980,3980,3980,3980,0
|
|
20240311,125600,634666455,3980,3980,3980,3980,0
|
|
20240311,125500,634666455,3980,3980,3980,3980,0
|
|
20240311,125400,634666455,3980,3980,3980,3980,360
|
|
20240311,125300,633233655,3985,3985,3985,3985,10
|
|
20240311,125200,633193805,3985,3980,3985,3980,562
|
|
20240311,125100,630956445,3980,3980,3980,3980,169
|
|
20240311,125000,630283825,3970,3970,3970,3970,0
|
|
20240311,124900,630283825,3970,3970,3970,3970,327
|
|
20240311,124800,628985635,3970,3970,3970,3970,0
|
|
20240311,124700,628985635,3970,3975,3985,3970,852
|
|
20240311,124600,625600245,3980,3980,3980,3980,30
|
|
20240311,124500,625480845,3985,3980,3985,3980,2640
|
|
20240311,124400,614961145,3980,3980,3980,3980,826
|
|
20240311,124300,611673665,3980,3980,3980,3980,392
|
|
20240311,124200,610113505,3980,3980,3980,3980,76
|
|
20240311,124100,609811025,3980,3980,3980,3980,140
|
|
20240311,124000,609253825,3980,3980,3980,3980,52
|
|
20240311,123900,609046865,3980,3980,3980,3980,0
|
|
20240311,123800,609046865,3980,3980,3980,3980,3
|
|
20240311,123700,609034925,3980,3980,3980,3980,238
|
|
20240311,123600,608087685,3985,3985,3985,3985,7
|
|
20240311,123500,608059790,3985,3985,3985,3985,100
|
|
20240311,123400,607661290,3985,3985,3985,3985,0
|
|
20240311,123300,607661290,3985,3985,3985,3985,1
|
|
20240311,123200,607657305,3980,3975,3980,3975,4
|
|
20240311,123100,607641400,3975,3970,3975,3970,4559
|
|
20240311,123000,589526340,3975,3975,3975,3975,40
|
|
20240311,122900,589367340,3970,3970,3970,3970,0
|
|
20240311,122800,589367340,3970,3970,3970,3970,0
|
|
20240311,122700,589367340,3970,3970,3970,3970,260
|
|
20240311,122600,588335140,3970,3970,3970,3970,0
|
|
20240311,122500,588335140,3970,3970,3970,3970,0
|
|
20240311,122400,588335140,3970,3970,3970,3970,0
|
|
20240311,122300,588335140,3970,3970,3970,3970,0
|
|
20240311,122200,588335140,3970,3970,3970,3970,464
|
|
20240311,122100,586493060,3970,3970,3970,3970,0
|
|
20240311,122000,586493060,3970,3970,3970,3970,0
|
|
20240311,121900,586493060,3970,3970,3970,3970,4
|
|
20240311,121800,586477180,3975,3975,3975,3975,0
|
|
20240311,121700,586477180,3975,3970,3975,3970,1179
|
|
20240311,121600,581791655,3970,3970,3970,3970,155
|
|
20240311,121500,581176305,3970,3970,3970,3970,500
|
|
20240311,121400,579191305,3970,3970,3970,3970,200
|
|
20240311,121300,578397305,3975,3975,3975,3975,0
|
|
20240311,121200,578397305,3975,3975,3975,3975,1
|
|
20240311,121100,578393330,3975,3975,3975,3970,152
|
|
20240311,121000,577789150,3975,3975,3975,3975,140
|
|
20240311,120900,577232650,3975,3975,3975,3975,140
|
|
20240311,120800,576676150,3975,3975,3975,3975,503
|
|
20240311,120700,574676725,3975,3975,3975,3975,140
|
|
20240311,120600,574120225,3975,3975,3975,3975,0
|
|
20240311,120500,574120225,3975,3975,3975,3975,0
|
|
20240311,120400,574120225,3975,3975,3975,3975,140
|
|
20240311,120300,573563725,3970,3970,3970,3970,487
|
|
20240311,120200,571630335,3970,3970,3970,3970,96
|
|
20240311,120100,571249215,3970,3970,3970,3970,0
|
|
20240311,120000,571249215,3970,3975,3975,3970,1009
|
|
20240311,115900,567243435,3975,3980,3980,3975,679
|
|
20240311,115800,564543010,3980,3980,3980,3980,50
|
|
20240311,115700,564344010,3975,3975,3975,3975,0
|
|
20240311,115600,564344010,3975,3980,3980,3975,1143
|
|
20240311,115500,559798085,3980,3975,3980,3975,36
|
|
20240311,115400,559654810,3980,3980,3980,3980,130
|
|
20240311,115300,559137410,3980,3980,3980,3980,1
|
|
20240311,115200,559133430,3980,3980,3980,3980,350
|
|
20240311,115100,557740430,3980,3980,3980,3980,0
|
|
20240311,115000,557740430,3980,3980,3980,3980,199
|
|
20240311,114900,556948410,3975,3975,3975,3975,0
|
|
20240311,114800,556948410,3975,3975,3975,3975,0
|
|
20240311,114700,556948410,3975,3975,3975,3975,0
|
|
20240311,114600,556948410,3975,3975,3975,3975,127
|
|
20240311,114500,556443585,3975,3975,3975,3975,0
|
|
20240311,114400,556443585,3975,3985,3985,3975,343
|
|
20240311,114300,555080060,3985,3980,3985,3980,881
|
|
20240311,114200,551573280,3980,3980,3980,3980,95
|
|
20240311,114100,551195180,3980,3980,3980,3980,189
|
|
20240311,114000,550442960,3980,3980,3980,3980,0
|
|
20240311,113900,550442960,3980,3980,3980,3980,99
|
|
20240311,113800,550048940,3980,3980,3980,3980,0
|
|
20240311,113700,550048940,3980,3980,3980,3980,10
|
|
20240311,113600,550009140,3980,3980,3980,3980,0
|
|
20240311,113500,550009140,3980,3980,3980,3980,0
|
|
20240311,113400,550009140,3980,3980,3980,3980,1
|
|
20240311,113300,550005160,3970,3970,3970,3970,0
|
|
20240311,113200,550005160,3970,3980,3980,3970,1635
|
|
20240311,113100,543509210,3970,3970,3970,3970,230
|
|
20240311,113000,542596110,3965,3965,3965,3965,184
|
|
20240311,112900,541866550,3965,3965,3965,3965,4
|
|
20240311,112800,541850690,3965,3980,3980,3965,61
|
|
20240311,112700,541607925,3965,3965,3965,3965,187
|
|
20240311,112600,540866470,3965,3965,3965,3965,0
|
|
20240311,112500,540866470,3965,3970,3970,3965,15
|
|
20240311,112400,540806945,3965,3965,3965,3965,1
|
|
20240311,112300,540802980,3980,3980,3980,3980,0
|
|
20240311,112200,540802980,3980,3980,3980,3980,15
|
|
20240311,112100,540743280,3980,3980,3980,3980,50
|
|
20240311,112000,540544280,3980,3980,3980,3975,3539
|
|
20240311,111900,526470625,3980,3985,3985,3980,529
|
|
20240311,111800,524365155,3985,3985,3985,3980,327
|
|
20240311,111700,523062065,3980,3985,3985,3980,54
|
|
20240311,111600,522846985,3985,3985,3985,3985,28
|
|
20240311,111500,522735405,3985,3985,3985,3985,0
|
|
20240311,111400,522735405,3985,3985,3985,3985,129
|
|
20240311,111300,522221340,3980,3980,3980,3980,40
|
|
20240311,111200,522062140,3980,3980,3980,3980,0
|
|
20240311,111100,522062140,3980,3980,3980,3980,11
|
|
20240311,111000,522018360,3980,3975,3980,3975,1376
|
|
20240311,110900,516545260,3970,3970,3970,3970,60
|
|
20240311,110800,516307060,3965,3965,3965,3965,0
|
|
20240311,110700,516307060,3965,3965,3965,3965,0
|
|
20240311,110600,516307060,3965,3965,3965,3965,502
|
|
20240311,110500,514316630,3960,3970,3970,3960,528
|
|
20240311,110400,512223015,3970,3970,3970,3970,0
|
|
20240311,110300,512223015,3970,3970,3970,3970,262
|
|
20240311,110200,511182875,3975,3975,3975,3975,5
|
|
20240311,110100,511163000,3975,3980,3980,3975,1528
|
|
20240311,110000,505089140,3980,3980,3980,3980,100
|
|
20240311,105900,504691140,3985,3985,3985,3985,0
|
|
20240311,105800,504691140,3985,3985,3985,3985,237
|
|
20240311,105700,503746695,3980,3980,3980,3980,0
|
|
20240311,105600,503746695,3980,3980,3980,3980,490
|
|
20240311,105500,501796495,3985,3980,3985,3980,72
|
|
20240311,105400,501509925,3985,3980,3985,3980,236
|
|
20240311,105300,500569965,3985,3980,3985,3980,521
|
|
20240311,105200,498493830,3980,3980,3980,3980,554
|
|
20240311,105100,496288910,3980,3980,3980,3980,260
|
|
20240311,105000,495254110,3975,3975,3975,3975,60
|
|
20240311,104900,495015610,3980,3980,3980,3980,140
|
|
20240311,104800,494458410,3980,3975,3980,3975,18
|
|
20240311,104700,494386785,3975,3980,3980,3975,41
|
|
20240311,104600,494223795,3970,3970,3975,3970,495
|
|
20240311,104500,492256475,3975,3975,3975,3975,25
|
|
20240311,104400,492157100,3975,3965,3975,3965,1639
|
|
20240311,104300,485646550,3965,3965,3965,3965,228
|
|
20240311,104200,484742530,3960,3960,3960,3960,300
|
|
20240311,104100,483554530,3965,3965,3965,3965,0
|
|
20240311,104000,483554530,3965,3965,3965,3965,100
|
|
20240311,103900,483158030,3960,3960,3960,3960,0
|
|
20240311,103800,483158030,3960,3960,3960,3960,595
|
|
20240311,103700,480801830,3960,3960,3960,3960,128
|
|
20240311,103600,480294950,3960,3960,3960,3960,54
|
|
20240311,103500,480081110,3960,3960,3960,3960,0
|
|
20240311,103400,480081110,3960,3955,3960,3955,1329
|
|
20240311,103300,474819670,3950,3960,3960,3950,173
|
|
20240311,103200,474136245,3955,3955,3960,3950,538
|
|
20240311,103100,472009720,3950,3950,3950,3950,0
|
|
20240311,103000,472009720,3950,3950,3950,3950,1
|
|
20240311,102900,472005770,3955,3955,3955,3955,0
|
|
20240311,102800,472005770,3955,3965,3965,3955,1706
|
|
20240311,102700,465251310,3965,3965,3965,3965,14
|
|
20240311,102600,465195800,3965,3965,3965,3965,0
|
|
20240311,102500,465195800,3965,3960,3965,3960,337
|
|
20240311,102400,463860650,3960,3960,3960,3960,10
|
|
20240311,102300,463821050,3965,3965,3965,3955,7
|
|
20240311,102200,463793325,3960,3970,3970,3955,1382
|
|
20240311,102100,458317770,3970,3970,3970,3970,1000
|
|
20240311,102000,454347770,3970,3965,3970,3965,487
|
|
20240311,101900,452416800,3965,3965,3965,3965,0
|
|
20240311,101800,452416800,3965,3960,3965,3960,1398
|
|
20240311,101700,446874740,3960,3960,3960,3960,2
|
|
20240311,101600,446866820,3955,3960,3960,3955,1087
|
|
20240311,101500,442564300,3955,3955,3955,3955,100
|
|
20240311,101400,442168800,3945,3945,3945,3945,30
|
|
20240311,101300,442050450,3945,3945,3945,3945,40
|
|
20240311,101200,441892650,3945,3945,3945,3945,200
|
|
20240311,101100,441103650,3945,3945,3945,3945,165
|
|
20240311,101000,440452725,3950,3950,3950,3950,150
|
|
20240311,100900,439860225,3940,3950,3960,3940,342
|
|
20240311,100800,438506720,3960,3950,3960,3950,255
|
|
20240311,100700,437498280,3935,3940,3940,3935,25
|
|
20240311,100600,437399805,3930,3960,3960,3930,1602
|
|
20240311,100500,431088750,3960,3960,3960,3960,100
|
|
20240311,100400,430692750,3960,3945,3960,3945,1813
|
|
20240311,100300,423515005,3955,3955,3955,3950,1585
|
|
20240311,100200,417246340,3955,3955,3955,3955,1319
|
|
20240311,100100,412029695,3955,3940,3955,3940,1705
|
|
20240311,100000,405293930,3930,3930,3930,3930,0
|
|
20240311,095900,405293930,3930,3930,3930,3930,0
|
|
20240311,095800,405293930,3930,3930,3930,3930,60
|
|
20240311,095700,405058130,3935,3935,3935,3935,3
|
|
20240311,095600,405046325,3925,3925,3925,3925,300
|
|
20240311,095500,403868825,3925,3925,3925,3925,600
|
|
20240311,095400,401513825,3930,3930,3930,3930,334
|
|
20240311,095300,400201205,3930,3930,3930,3930,11
|
|
20240311,095200,400157975,3930,3930,3930,3930,0
|
|
20240311,095100,400157975,3930,3940,3940,3930,101
|
|
20240311,095000,399761035,3945,3945,3945,3945,0
|
|
20240311,094900,399761035,3945,3935,3945,3935,4
|
|
20240311,094800,399745275,3940,3940,3940,3935,389
|
|
20240311,094700,398212620,3940,3935,3940,3920,3542
|
|
20240311,094600,384314540,3935,3935,3935,3935,401
|
|
20240311,094500,382736605,3935,3935,3935,3935,10
|
|
20240311,094400,382697255,3935,3940,3940,3935,404
|
|
20240311,094300,381107015,3940,3940,3940,3940,9
|
|
20240311,094200,381071555,3940,3940,3940,3940,116
|
|
20240311,094100,380614515,3935,3930,3940,3930,1356
|
|
20240311,094000,375280350,3925,3925,3925,3915,1960
|
|
20240311,093900,367587390,3920,3920,3925,3920,386
|
|
20240311,093800,366074220,3920,3910,3920,3905,22
|
|
20240311,093700,365988175,3910,3910,3910,3910,600
|
|
20240311,093600,363642175,3910,3910,3910,3910,101
|
|
20240311,093500,363247265,3920,3925,3925,3920,505
|
|
20240311,093400,361267660,3920,3920,3920,3920,0
|
|
20240311,093300,361267660,3920,3920,3920,3920,7
|
|
20240311,093200,361240220,3920,3920,3920,3920,6
|
|
20240311,093100,361216700,3920,3910,3920,3905,140
|
|
20240311,093000,360669730,3910,3910,3910,3910,0
|
|
20240311,092900,360669730,3910,3920,3920,3910,1001
|
|
20240311,092800,356752200,3925,3910,3925,3910,1025
|
|
20240311,092700,352744245,3910,3915,3915,3910,175
|
|
20240311,092600,352059945,3910,3910,3910,3910,0
|
|
20240311,092500,352059945,3910,3910,3910,3910,251
|
|
20240311,092400,351078535,3910,3905,3910,3905,558
|
|
20240311,092300,348899295,3905,3905,3905,3905,5
|
|
20240311,092200,348879770,3900,3910,3910,3900,2036
|
|
20240311,092100,340934905,3910,3905,3910,3905,81
|
|
20240311,092000,340618270,3905,3915,3915,3905,339
|
|
20240311,091900,339292780,3920,3915,3920,3910,1014
|
|
20240311,091800,335322965,3925,3925,3925,3920,661
|
|
20240311,091700,332731320,3925,3925,3935,3925,2504
|
|
20240311,091600,322901620,3935,3935,3935,3935,166
|
|
20240311,091500,322248410,3930,3930,3945,3930,2671
|
|
20240311,091400,311737890,3920,3910,3920,3910,198
|
|
20240311,091300,310962990,3905,3910,3910,3905,69
|
|
20240311,091200,310693420,3915,3910,3915,3910,3669
|
|
20240311,091100,296330210,3900,3895,3905,3895,1125
|
|
20240311,091000,291942180,3890,3890,3895,3885,1879
|
|
20240311,090900,284633530,3905,3890,3910,3890,1808
|
|
20240311,090800,277588300,3890,3890,3890,3890,941
|
|
20240311,090700,273927810,3885,3900,3900,3885,5318
|
|
20240311,090600,253237165,3900,3900,3905,3895,4514
|
|
20240311,090500,235642660,3905,3900,3910,3885,5025
|
|
20240311,090400,216086090,3900,3905,3905,3895,6318
|
|
20240311,090300,191461925,3905,3890,3905,3885,308
|
|
20240311,090200,190265170,3885,3925,3955,3885,19684
|
|
20240311,090100,113391980,3930,3940,3940,3925,7401
|
|
20240311,090000,84310665,3940,3965,3965,3935,21311
|