614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191100,886034200,3955,3955,3955,3955,6561
|
|
20240312,191000,886034200,3955,3955,3955,3955,0
|
|
20240312,190900,886034200,3955,3955,3955,3955,0
|
|
20240312,190800,886034200,3955,3955,3955,3955,0
|
|
20240312,190700,886034200,3955,3955,3955,3955,0
|
|
20240312,190600,886034200,3955,3955,3955,3955,0
|
|
20240312,190500,886034200,3955,3955,3955,3955,0
|
|
20240312,190400,886034200,3955,3955,3955,3955,0
|
|
20240312,190300,886034200,3955,3955,3955,3955,0
|
|
20240312,190200,886034200,3955,3955,3955,3955,0
|
|
20240312,190100,886034200,3955,3955,3955,3955,0
|
|
20240312,190000,886034200,3955,3955,3955,3955,0
|
|
20240312,185900,886034200,3955,3955,3955,3955,0
|
|
20240312,185800,886034200,3955,3955,3955,3955,0
|
|
20240312,185700,886034200,3955,3955,3955,3955,0
|
|
20240312,185600,886034200,3955,3955,3955,3955,0
|
|
20240312,185500,886034200,3955,3955,3955,3955,0
|
|
20240312,185400,886034200,3955,3955,3955,3955,0
|
|
20240312,185300,886034200,3955,3955,3955,3955,0
|
|
20240312,185200,886034200,3955,3955,3955,3955,0
|
|
20240312,185100,886034200,3955,3955,3955,3955,0
|
|
20240312,185000,886034200,3955,3955,3955,3955,0
|
|
20240312,184900,886034200,3955,3955,3955,3955,0
|
|
20240312,184800,886034200,3955,3955,3955,3955,0
|
|
20240312,184700,886034200,3955,3955,3955,3955,0
|
|
20240312,184600,886034200,3955,3955,3955,3955,0
|
|
20240312,184500,886034200,3955,3955,3955,3955,0
|
|
20240312,184400,886034200,3955,3955,3955,3955,0
|
|
20240312,184300,886034200,3955,3955,3955,3955,0
|
|
20240312,184200,886034200,3955,3955,3955,3955,0
|
|
20240312,184100,886034200,3955,3955,3955,3955,6561
|
|
20240312,184000,886034200,3955,3955,3955,3955,0
|
|
20240312,183900,886034200,3955,3955,3955,3955,0
|
|
20240312,183800,886034200,3955,3955,3955,3955,0
|
|
20240312,183700,886034200,3955,3955,3955,3955,0
|
|
20240312,183600,886034200,3955,3955,3955,3955,0
|
|
20240312,183500,886034200,3955,3955,3955,3955,0
|
|
20240312,183400,886034200,3955,3955,3955,3955,0
|
|
20240312,183300,886034200,3955,3955,3955,3955,0
|
|
20240312,183200,886034200,3955,3955,3955,3955,0
|
|
20240312,183100,886034200,3955,3955,3955,3955,0
|
|
20240312,183000,886034200,3955,3955,3955,3955,0
|
|
20240312,182900,886034200,3955,3955,3955,3955,0
|
|
20240312,182800,886034200,3955,3955,3955,3955,0
|
|
20240312,182700,886034200,3955,3955,3955,3955,0
|
|
20240312,182600,886034200,3955,3955,3955,3955,0
|
|
20240312,182500,886034200,3955,3955,3955,3955,0
|
|
20240312,182400,886034200,3955,3955,3955,3955,0
|
|
20240312,182300,886034200,3955,3955,3955,3955,0
|
|
20240312,182200,886034200,3955,3955,3955,3955,0
|
|
20240312,182100,886034200,3955,3955,3955,3955,0
|
|
20240312,182000,886034200,3955,3955,3955,3955,0
|
|
20240312,181900,886034200,3955,3955,3955,3955,0
|
|
20240312,181800,886034200,3955,3955,3955,3955,0
|
|
20240312,181700,886034200,3955,3955,3955,3955,0
|
|
20240312,181600,886034200,3955,3955,3955,3955,0
|
|
20240312,181500,886034200,3955,3955,3955,3955,0
|
|
20240312,181400,886034200,3955,3955,3955,3955,0
|
|
20240312,181300,886034200,3955,3955,3955,3955,0
|
|
20240312,181200,886034200,3955,3955,3955,3955,0
|
|
20240312,181100,886034200,3955,3955,3955,3955,6561
|
|
20240312,181000,886034200,3955,3955,3955,3955,0
|
|
20240312,180900,886034200,3955,3955,3955,3955,0
|
|
20240312,180800,886034200,3955,3955,3955,3955,0
|
|
20240312,180700,886034200,3955,3955,3955,3955,0
|
|
20240312,180600,886034200,3955,3955,3955,3955,0
|
|
20240312,180500,886034200,3955,3955,3955,3955,0
|
|
20240312,180400,886034200,3955,3955,3955,3955,0
|
|
20240312,180300,886034200,3955,3955,3955,3955,0
|
|
20240312,180200,886034200,3955,3955,3955,3955,0
|
|
20240312,180100,886034200,3955,3955,3955,3955,0
|
|
20240312,180000,886034200,3955,3955,3955,3955,0
|
|
20240312,175900,886034200,3955,3955,3955,3955,0
|
|
20240312,175800,886034200,3955,3955,3955,3955,0
|
|
20240312,175700,886034200,3955,3955,3955,3955,0
|
|
20240312,175600,886034200,3955,3955,3955,3955,0
|
|
20240312,175500,886034200,3955,3955,3955,3955,0
|
|
20240312,175400,886034200,3955,3955,3955,3955,0
|
|
20240312,175300,886034200,3955,3955,3955,3955,0
|
|
20240312,175200,886034200,3955,3955,3955,3955,0
|
|
20240312,175100,886034200,3955,3955,3955,3955,0
|
|
20240312,175000,886034200,3955,3955,3955,3955,0
|
|
20240312,174900,886034200,3955,3955,3955,3955,0
|
|
20240312,174800,886034200,3955,3955,3955,3955,0
|
|
20240312,174700,886034200,3955,3955,3955,3955,0
|
|
20240312,174600,886034200,3955,3955,3955,3955,0
|
|
20240312,174500,886034200,3955,3955,3955,3955,0
|
|
20240312,174400,886034200,3955,3955,3955,3955,0
|
|
20240312,174300,886034200,3955,3955,3955,3955,0
|
|
20240312,174200,886034200,3955,3955,3955,3955,0
|
|
20240312,174100,886034200,3955,3955,3955,3955,6561
|
|
20240312,174000,886034200,3955,3955,3955,3955,0
|
|
20240312,173900,886034200,3955,3955,3955,3955,0
|
|
20240312,173800,886034200,3955,3955,3955,3955,0
|
|
20240312,173700,886034200,3955,3955,3955,3955,0
|
|
20240312,173600,886034200,3955,3955,3955,3955,0
|
|
20240312,173500,886034200,3955,3955,3955,3955,0
|
|
20240312,173400,886034200,3955,3955,3955,3955,0
|
|
20240312,173300,886034200,3955,3955,3955,3955,0
|
|
20240312,173200,886034200,3955,3955,3955,3955,0
|
|
20240312,173100,886034200,3955,3955,3955,3955,0
|
|
20240312,173000,886034200,3955,3955,3955,3955,0
|
|
20240312,172900,886034200,3955,3955,3955,3955,0
|
|
20240312,172800,886034200,3955,3955,3955,3955,0
|
|
20240312,172700,886034200,3955,3955,3955,3955,0
|
|
20240312,172600,886034200,3955,3955,3955,3955,0
|
|
20240312,172500,886034200,3955,3955,3955,3955,0
|
|
20240312,172400,886034200,3955,3955,3955,3955,0
|
|
20240312,172300,886034200,3955,3955,3955,3955,0
|
|
20240312,172200,886034200,3955,3955,3955,3955,0
|
|
20240312,172100,886034200,3955,3955,3955,3955,0
|
|
20240312,172000,886034200,3955,3955,3955,3955,0
|
|
20240312,171900,886034200,3955,3955,3955,3955,0
|
|
20240312,171800,886034200,3955,3955,3955,3955,0
|
|
20240312,171700,886034200,3955,3955,3955,3955,0
|
|
20240312,171600,886034200,3955,3955,3955,3955,0
|
|
20240312,171500,886034200,3955,3955,3955,3955,0
|
|
20240312,171400,886034200,3955,3955,3955,3955,0
|
|
20240312,171300,886034200,3955,3955,3955,3955,0
|
|
20240312,171200,886034200,3955,3955,3955,3955,0
|
|
20240312,171100,886034200,3955,3955,3955,3955,6561
|
|
20240312,171000,886034200,3955,3955,3955,3955,0
|
|
20240312,170900,886034200,3955,3955,3955,3955,0
|
|
20240312,170800,886034200,3955,3955,3955,3955,0
|
|
20240312,170700,886034200,3955,3955,3955,3955,0
|
|
20240312,170600,886034200,3955,3955,3955,3955,0
|
|
20240312,170500,886034200,3955,3955,3955,3955,0
|
|
20240312,170400,886034200,3955,3955,3955,3955,0
|
|
20240312,170300,886034200,3955,3955,3955,3955,0
|
|
20240312,170200,886034200,3955,3955,3955,3955,0
|
|
20240312,170100,886034200,3955,3955,3955,3955,0
|
|
20240312,170000,886034200,3955,3955,3955,3955,0
|
|
20240312,165900,886034200,3955,3955,3955,3955,0
|
|
20240312,165800,886034200,3955,3955,3955,3955,0
|
|
20240312,165700,886034200,3955,3955,3955,3955,0
|
|
20240312,165600,886034200,3955,3955,3955,3955,0
|
|
20240312,165500,886034200,3955,3955,3955,3955,0
|
|
20240312,165400,886034200,3955,3955,3955,3955,0
|
|
20240312,165300,886034200,3955,3955,3955,3955,0
|
|
20240312,165200,886034200,3955,3955,3955,3955,0
|
|
20240312,165100,886034200,3955,3955,3955,3955,0
|
|
20240312,165000,886034200,3955,3955,3955,3955,0
|
|
20240312,164900,886034200,3955,3955,3955,3955,0
|
|
20240312,164800,886034200,3955,3955,3955,3955,0
|
|
20240312,164700,886034200,3955,3955,3955,3955,0
|
|
20240312,164600,886034200,3955,3955,3955,3955,0
|
|
20240312,164500,886034200,3955,3955,3955,3955,0
|
|
20240312,164400,886034200,3955,3955,3955,3955,0
|
|
20240312,164300,886034200,3955,3955,3955,3955,0
|
|
20240312,164200,886034200,3955,3955,3955,3955,0
|
|
20240312,164100,886034200,3955,3955,3955,3955,6561
|
|
20240312,164000,886034200,3955,3955,3955,3955,0
|
|
20240312,163900,886034200,3955,3955,3955,3955,0
|
|
20240312,163800,886034200,3955,3955,3955,3955,0
|
|
20240312,163700,886034200,3955,3955,3955,3955,0
|
|
20240312,163600,886034200,3955,3955,3955,3955,0
|
|
20240312,163500,886034200,3955,3955,3955,3955,0
|
|
20240312,163400,886034200,3955,3955,3955,3955,0
|
|
20240312,163300,886034200,3955,3955,3955,3955,0
|
|
20240312,163200,886034200,3955,3955,3955,3955,0
|
|
20240312,163100,886034200,3955,3955,3955,3955,0
|
|
20240312,163000,886034200,3955,3955,3955,3955,0
|
|
20240312,162900,886034200,3955,3955,3955,3955,0
|
|
20240312,162800,886034200,3955,3955,3955,3955,0
|
|
20240312,162700,886034200,3955,3955,3955,3955,0
|
|
20240312,162600,886034200,3955,3955,3955,3955,0
|
|
20240312,162500,886034200,3955,3955,3955,3955,0
|
|
20240312,162400,886034200,3955,3955,3955,3955,0
|
|
20240312,162300,886034200,3955,3955,3955,3955,0
|
|
20240312,162200,886034200,3955,3955,3955,3955,0
|
|
20240312,162100,886034200,3955,3955,3955,3955,0
|
|
20240312,162000,886034200,3955,3955,3955,3955,0
|
|
20240312,161900,886034200,3955,3955,3955,3955,0
|
|
20240312,161800,886034200,3955,3955,3955,3955,0
|
|
20240312,161700,886034200,3955,3955,3955,3955,0
|
|
20240312,161600,886034200,3955,3955,3955,3955,0
|
|
20240312,161500,886034200,3955,3955,3955,3955,0
|
|
20240312,161400,886034200,3955,3955,3955,3955,0
|
|
20240312,161300,886034200,3955,3955,3955,3955,0
|
|
20240312,161200,886034200,3955,3955,3955,3955,0
|
|
20240312,161100,886034200,3955,3955,3955,3955,6561
|
|
20240312,161000,886034200,3955,3955,3955,3955,0
|
|
20240312,160900,886034200,3955,3955,3955,3955,0
|
|
20240312,160800,886034200,3955,3955,3955,3955,0
|
|
20240312,160700,886034200,3955,3955,3955,3955,0
|
|
20240312,160600,886034200,3955,3955,3955,3955,0
|
|
20240312,160500,886034200,3955,3955,3955,3955,0
|
|
20240312,160400,886034200,3955,3955,3955,3955,0
|
|
20240312,160300,886034200,3955,3955,3955,3955,0
|
|
20240312,160200,886034200,3955,3955,3955,3955,0
|
|
20240312,160100,886034200,3955,3955,3955,3955,0
|
|
20240312,160000,886034200,3955,3955,3955,3955,0
|
|
20240312,155900,886034200,3955,3955,3955,3955,0
|
|
20240312,155800,886034200,3955,3955,3955,3955,0
|
|
20240312,155700,886034200,3955,3955,3955,3955,0
|
|
20240312,155600,886034200,3955,3955,3955,3955,0
|
|
20240312,155500,886034200,3955,3955,3955,3955,0
|
|
20240312,155400,886034200,3955,3955,3955,3955,0
|
|
20240312,155300,886034200,3955,3955,3955,3955,0
|
|
20240312,155200,886034200,3955,3955,3955,3955,0
|
|
20240312,155100,886034200,3955,3955,3955,3955,0
|
|
20240312,155000,886034200,3955,3955,3955,3955,0
|
|
20240312,154900,886034200,3955,3955,3955,3955,0
|
|
20240312,154800,886034200,3955,3955,3955,3955,0
|
|
20240312,154700,886034200,3955,3955,3955,3955,0
|
|
20240312,154600,886034200,3955,3955,3955,3955,0
|
|
20240312,154500,886034200,3955,3955,3955,3955,0
|
|
20240312,154400,886034200,3955,3955,3955,3955,0
|
|
20240312,154300,886034200,3955,3955,3955,3955,0
|
|
20240312,154200,886034200,3955,3955,3955,3955,0
|
|
20240312,154100,886034200,3955,3955,3955,3955,6561
|
|
20240312,154000,886034200,3955,3955,3955,3955,0
|
|
20240312,153900,886034200,3955,3955,3955,3955,0
|
|
20240312,153800,886034200,3955,3955,3955,3955,0
|
|
20240312,153700,886034200,3955,3955,3955,3955,0
|
|
20240312,153600,886034200,3955,3955,3955,3955,0
|
|
20240312,153500,886034200,3955,3955,3955,3955,0
|
|
20240312,153400,886034200,3955,3955,3955,3955,0
|
|
20240312,153300,886034200,3955,3955,3955,3955,0
|
|
20240312,153200,886034200,3955,3955,3955,3955,0
|
|
20240312,153100,886034200,3955,3955,3955,3955,0
|
|
20240312,153000,886034200,3955,3955,3955,3955,6561
|
|
20240312,152900,860085445,3970,3970,3970,3970,0
|
|
20240312,152800,860085445,3970,3970,3970,3970,0
|
|
20240312,152700,860085445,3970,3970,3970,3970,0
|
|
20240312,152600,860085445,3970,3970,3970,3970,0
|
|
20240312,152500,860085445,3970,3970,3970,3970,0
|
|
20240312,152400,860085445,3970,3970,3970,3970,0
|
|
20240312,152300,860085445,3970,3970,3970,3970,0
|
|
20240312,152200,860085445,3970,3970,3970,3970,0
|
|
20240312,152100,860085445,3970,3970,3970,3970,0
|
|
20240312,152000,860085445,3970,3970,3970,3970,0
|
|
20240312,151900,860085445,3970,3970,3970,3970,56
|
|
20240312,151800,859863125,3970,3970,3970,3970,607
|
|
20240312,151700,857453335,3955,3955,3955,3955,20
|
|
20240312,151600,857374235,3950,3965,3965,3950,1016
|
|
20240312,151500,853356280,3965,3970,3970,3965,1197
|
|
20240312,151400,848606880,3970,3965,3970,3965,645
|
|
20240312,151300,846047935,3965,3965,3965,3965,2262
|
|
20240312,151200,837079105,3960,3955,3960,3955,1221
|
|
20240312,151100,832243950,3960,3960,3960,3960,302
|
|
20240312,151000,831048030,3960,3955,3960,3955,185
|
|
20240312,150900,830315435,3960,3955,3960,3955,4
|
|
20240312,150800,830299605,3960,3960,3960,3960,50
|
|
20240312,150700,830101605,3960,3960,3960,3960,21
|
|
20240312,150600,830018445,3960,3960,3960,3960,50
|
|
20240312,150500,829820445,3960,3960,3960,3950,129
|
|
20240312,150400,829310675,3965,3965,3965,3965,0
|
|
20240312,150300,829310675,3965,3965,3965,3965,2
|
|
20240312,150200,829302745,3950,3965,3965,3950,730
|
|
20240312,150100,826418650,3960,3960,3960,3955,1260
|
|
20240312,150000,821431290,3960,3960,3965,3960,1799
|
|
20240312,145900,814307200,3960,3960,3960,3960,11
|
|
20240312,145800,814263640,3965,3965,3965,3965,0
|
|
20240312,145700,814263640,3965,3965,3965,3960,102
|
|
20240312,145600,813859710,3945,3960,3965,3945,262
|
|
20240312,145500,812825455,3950,3965,3965,3950,1796
|
|
20240312,145400,805721690,3960,3960,3970,3960,507
|
|
20240312,145300,803713935,3960,3950,3960,3950,648
|
|
20240312,145200,801153855,3950,3950,3950,3950,0
|
|
20240312,145100,801153855,3950,3950,3950,3950,115
|
|
20240312,145000,800699605,3960,3960,3960,3960,3
|
|
20240312,144900,800687725,3950,3955,3955,3950,1010
|
|
20240312,144800,796693225,3955,3955,3955,3955,1049
|
|
20240312,144700,792544430,3955,3955,3955,3955,0
|
|
20240312,144600,792544430,3955,3955,3955,3955,0
|
|
20240312,144500,792544430,3955,3955,3955,3955,0
|
|
20240312,144400,792544430,3955,3955,3955,3955,0
|
|
20240312,144300,792544430,3955,3955,3955,3955,0
|
|
20240312,144200,792544430,3955,3955,3955,3955,0
|
|
20240312,144100,792544430,3955,3955,3955,3955,0
|
|
20240312,144000,792544430,3955,3955,3955,3955,0
|
|
20240312,143900,792544430,3955,3955,3955,3955,0
|
|
20240312,143800,792544430,3955,3955,3955,3955,8
|
|
20240312,143700,792512790,3955,3955,3955,3955,1102
|
|
20240312,143600,788154380,3955,3955,3955,3955,0
|
|
20240312,143500,788154380,3955,3955,3955,3955,2
|
|
20240312,143400,788146470,3955,3955,3955,3955,0
|
|
20240312,143300,788146470,3955,3955,3955,3945,2052
|
|
20240312,143200,780049105,3950,3950,3950,3950,204
|
|
20240312,143100,779243305,3950,3950,3950,3950,467
|
|
20240312,143000,777398655,3950,3950,3950,3950,6
|
|
20240312,142900,777374955,3950,3950,3950,3950,0
|
|
20240312,142800,777374955,3950,3950,3950,3950,3000
|
|
20240312,142700,765524955,3960,3960,3960,3960,0
|
|
20240312,142600,765524955,3960,3960,3960,3960,0
|
|
20240312,142500,765524955,3960,3960,3960,3960,184
|
|
20240312,142400,764796315,3960,3960,3960,3960,6
|
|
20240312,142300,764772555,3955,3955,3955,3950,357
|
|
20240312,142200,763362120,3955,3955,3955,3955,1945
|
|
20240312,142100,755669645,3960,3960,3960,3960,1
|
|
20240312,142000,755665685,3960,3960,3960,3960,200
|
|
20240312,141900,754873685,3960,3960,3960,3960,1
|
|
20240312,141800,754869725,3955,3955,3955,3955,68
|
|
20240312,141700,754600785,3960,3955,3960,3950,702
|
|
20240312,141600,751825370,3960,3960,3960,3960,0
|
|
20240312,141500,751825370,3960,3960,3960,3960,1
|
|
20240312,141400,751821410,3960,3955,3960,3955,505
|
|
20240312,141300,749824130,3960,3960,3960,3955,1790
|
|
20240312,141200,742744645,3960,3960,3960,3960,102
|
|
20240312,141100,742340725,3960,3960,3960,3960,0
|
|
20240312,141000,742340725,3960,3950,3960,3950,21
|
|
20240312,140900,742257765,3950,3950,3950,3950,0
|
|
20240312,140800,742257765,3950,3955,3955,3950,2
|
|
20240312,140700,742249860,3950,3950,3950,3950,2000
|
|
20240312,140600,734349860,3950,3950,3950,3950,402
|
|
20240312,140500,732761960,3950,3955,3955,3950,501
|
|
20240312,140400,730783005,3955,3955,3955,3955,97
|
|
20240312,140300,730399370,3960,3960,3960,3960,0
|
|
20240312,140200,730399370,3960,3960,3960,3960,0
|
|
20240312,140100,730399370,3960,3945,3960,3945,486
|
|
20240312,140000,728482085,3945,3950,3950,3945,1000
|
|
20240312,135900,724532955,3950,3950,3950,3950,789
|
|
20240312,135800,721416405,3950,3950,3950,3950,213
|
|
20240312,135700,720575055,3950,3950,3950,3950,1
|
|
20240312,135600,720571105,3940,3940,3940,3940,2
|
|
20240312,135500,720563225,3945,3960,3960,3945,3585
|
|
20240312,135400,706416075,3965,3965,3965,3960,103
|
|
20240312,135300,706007685,3965,3965,3965,3965,434
|
|
20240312,135200,704286875,3960,3965,3965,3960,3056
|
|
20240312,135100,692174835,3970,3970,3970,3965,455
|
|
20240312,135000,690368620,3965,3950,3965,3950,1178
|
|
20240312,134900,685701940,3960,3960,3960,3960,100
|
|
20240312,134800,685305940,3950,3950,3950,3950,0
|
|
20240312,134700,685305940,3950,3960,3960,3950,1202
|
|
20240312,134600,680552680,3960,3960,3960,3960,1
|
|
20240312,134500,680548720,3955,3950,3955,3950,1258
|
|
20240312,134400,675575520,3955,3950,3955,3950,201
|
|
20240312,134300,674781565,3950,3950,3950,3950,0
|
|
20240312,134200,674781565,3950,3955,3955,3950,4399
|
|
20240312,134100,657393795,3960,3960,3960,3960,7
|
|
20240312,134000,657366075,3960,3960,3960,3960,2
|
|
20240312,133900,657358155,3955,3955,3955,3955,0
|
|
20240312,133800,657358155,3955,3955,3955,3955,21
|
|
20240312,133700,657275100,3960,3960,3960,3960,1
|
|
20240312,133600,657271140,3955,3955,3955,3955,0
|
|
20240312,133500,657271140,3955,3955,3955,3955,700
|
|
20240312,133400,654502640,3955,3955,3955,3955,0
|
|
20240312,133300,654502640,3955,3955,3955,3955,0
|
|
20240312,133200,654502640,3955,3955,3955,3955,128
|
|
20240312,133100,653996400,3960,3960,3960,3960,0
|
|
20240312,133000,653996400,3960,3955,3960,3955,406
|
|
20240312,132900,652390640,3960,3960,3960,3960,4
|
|
20240312,132800,652374800,3955,3955,3955,3955,0
|
|
20240312,132700,652374800,3955,3955,3955,3955,0
|
|
20240312,132600,652374800,3955,3955,3955,3955,0
|
|
20240312,132500,652374800,3955,3955,3955,3955,0
|
|
20240312,132400,652374800,3955,3950,3955,3940,2431
|
|
20240312,132300,642787390,3950,3955,3955,3950,5251
|
|
20240312,132200,622042570,3955,3955,3960,3955,2347
|
|
20240312,132100,612757435,3960,3960,3960,3960,346
|
|
20240312,132000,611387275,3960,3965,3965,3960,2793
|
|
20240312,131900,600322630,3970,3970,3970,3970,0
|
|
20240312,131800,600322630,3970,3970,3970,3970,60
|
|
20240312,131700,600084430,3970,3970,3970,3970,0
|
|
20240312,131600,600084430,3970,3970,3970,3970,26
|
|
20240312,131500,599981210,3965,3965,3965,3965,0
|
|
20240312,131400,599981210,3965,3965,3965,3965,260
|
|
20240312,131300,598950310,3965,3965,3965,3965,3
|
|
20240312,131200,598938415,3970,3970,3970,3970,0
|
|
20240312,131100,598938415,3970,3970,3970,3970,27
|
|
20240312,131000,598831225,3970,3975,3975,3970,1062
|
|
20240312,130900,594613420,3980,3980,3980,3980,1
|
|
20240312,130800,594609440,3980,3980,3990,3980,4
|
|
20240312,130700,594593510,3975,3980,3990,3975,750
|
|
20240312,130600,591608510,3970,3970,3970,3970,10
|
|
20240312,130500,591568810,3980,3980,3980,3980,20
|
|
20240312,130400,591489210,3980,3980,3980,3980,0
|
|
20240312,130300,591489210,3980,3980,3980,3980,0
|
|
20240312,130200,591489210,3980,3980,3980,3980,0
|
|
20240312,130100,591489210,3980,3970,3980,3970,1001
|
|
20240312,130000,587505240,3970,3970,3970,3970,170
|
|
20240312,125900,586830340,3980,3970,3980,3970,190
|
|
20240312,125800,586076020,3980,3980,3980,3980,2
|
|
20240312,125700,586068060,3965,3965,3965,3965,0
|
|
20240312,125600,586068060,3965,3965,3965,3965,0
|
|
20240312,125500,586068060,3965,3975,3975,3965,326
|
|
20240312,125400,584775080,3975,3975,3975,3975,4
|
|
20240312,125300,584759180,3980,3980,3980,3980,6
|
|
20240312,125200,584735300,3975,3975,3975,3975,1
|
|
20240312,125100,584731325,3975,3975,3975,3975,429
|
|
20240312,125000,583026050,3980,3975,3980,3975,402
|
|
20240312,124900,581428090,3980,3980,3980,3980,0
|
|
20240312,124800,581428090,3980,3980,3980,3975,334
|
|
20240312,124700,580100430,3980,3980,3980,3980,0
|
|
20240312,124600,580100430,3980,3980,3980,3980,0
|
|
20240312,124500,580100430,3980,3980,3980,3980,1
|
|
20240312,124400,580096450,3980,3980,3980,3980,0
|
|
20240312,124300,580096450,3980,3980,3980,3980,0
|
|
20240312,124200,580096450,3980,3970,3980,3970,1083
|
|
20240312,124100,575796930,3965,3965,3965,3965,0
|
|
20240312,124000,575796930,3965,3965,3965,3965,0
|
|
20240312,123900,575796930,3965,3965,3965,3965,0
|
|
20240312,123800,575796930,3965,3965,3965,3965,0
|
|
20240312,123700,575796930,3965,3965,3965,3965,0
|
|
20240312,123600,575796930,3965,3970,3970,3965,101
|
|
20240312,123500,575396460,3975,3975,3975,3965,1283
|
|
20240312,123400,570309295,3970,3970,3970,3970,1041
|
|
20240312,123300,566176525,3965,3965,3965,3965,539
|
|
20240312,123200,564039390,3970,3970,3970,3970,3
|
|
20240312,123100,564027480,3970,3970,3970,3970,1
|
|
20240312,123000,564023510,3970,3970,3970,3970,5
|
|
20240312,122900,564003660,3970,3970,3970,3970,0
|
|
20240312,122800,564003660,3970,3970,3970,3970,0
|
|
20240312,122700,564003660,3970,3970,3970,3970,0
|
|
20240312,122600,564003660,3970,3970,3970,3970,0
|
|
20240312,122500,564003660,3970,3970,3970,3970,0
|
|
20240312,122400,564003660,3970,3970,3970,3970,0
|
|
20240312,122300,564003660,3970,3970,3970,3970,1
|
|
20240312,122200,563999690,3955,3955,3955,3955,0
|
|
20240312,122100,563999690,3955,3955,3955,3955,12
|
|
20240312,122000,563952230,3955,3960,3960,3955,4198
|
|
20240312,121900,547332820,3960,3970,3970,3960,1194
|
|
20240312,121800,542599010,3965,3965,3965,3965,453
|
|
20240312,121700,540802865,3965,3965,3965,3965,0
|
|
20240312,121600,540802865,3965,3965,3965,3965,0
|
|
20240312,121500,540802865,3965,3965,3965,3965,101
|
|
20240312,121400,540402400,3970,3970,3970,3970,1
|
|
20240312,121300,540398430,3955,3970,3970,3955,2012
|
|
20240312,121200,532432915,3960,3960,3960,3960,742
|
|
20240312,121100,529494595,3970,3970,3970,3970,16
|
|
20240312,121000,529431075,3965,3970,3970,3965,1316
|
|
20240312,120900,524207980,3980,3980,3980,3980,10
|
|
20240312,120800,524168180,3970,3970,3970,3970,0
|
|
20240312,120700,524168180,3970,3970,3970,3970,0
|
|
20240312,120600,524168180,3970,3970,3970,3970,0
|
|
20240312,120500,524168180,3970,3970,3970,3970,0
|
|
20240312,120400,524168180,3970,3975,3990,3970,504
|
|
20240312,120300,522167265,3975,3975,3975,3975,2
|
|
20240312,120200,522159315,3970,3970,3970,3970,890
|
|
20240312,120100,518626015,3975,3975,3975,3975,53
|
|
20240312,120000,518415340,3975,3975,3975,3975,100
|
|
20240312,115900,518017840,3975,3975,3975,3975,0
|
|
20240312,115800,518017840,3975,3980,3980,3975,3072
|
|
20240312,115700,505798145,3985,3985,3985,3985,100
|
|
20240312,115600,505399645,3985,3985,3985,3985,0
|
|
20240312,115500,505399645,3985,3980,3985,3980,101
|
|
20240312,115400,504997165,3985,3985,3985,3985,17
|
|
20240312,115300,504929420,3980,3980,3980,3980,500
|
|
20240312,115200,502939420,3990,3990,3990,3990,0
|
|
20240312,115100,502939420,3990,3980,3990,3980,17
|
|
20240312,115000,502871720,3985,3985,3985,3985,0
|
|
20240312,114900,502871720,3985,3985,3985,3985,0
|
|
20240312,114800,502871720,3985,3985,3985,3985,150
|
|
20240312,114700,502273970,3985,3985,3985,3985,0
|
|
20240312,114600,502273970,3985,3985,3985,3985,30
|
|
20240312,114500,502154420,3985,3985,3985,3985,129
|
|
20240312,114400,501640355,3985,3990,3990,3985,3
|
|
20240312,114300,501628390,3985,3985,3985,3985,55
|
|
20240312,114200,501409215,3985,3985,3985,3985,1000
|
|
20240312,114100,497424215,3990,3990,3990,3990,56
|
|
20240312,114000,497200775,3985,3985,3985,3985,0
|
|
20240312,113900,497200775,3985,3985,3985,3985,200
|
|
20240312,113800,496403775,3985,3985,3985,3985,0
|
|
20240312,113700,496403775,3985,3985,3985,3985,0
|
|
20240312,113600,496403775,3985,3990,3990,3985,119
|
|
20240312,113500,495929315,3990,3990,3990,3990,11
|
|
20240312,113400,495885425,3985,3985,3990,3985,2384
|
|
20240312,113300,486374320,3990,3985,3990,3985,309
|
|
20240312,113200,485142910,3985,3985,3985,3985,2
|
|
20240312,113100,485134940,3990,3985,3990,3985,22
|
|
20240312,113000,485047195,3985,3985,3985,3985,42
|
|
20240312,112900,484879825,3985,3990,3990,3985,1135
|
|
20240312,112800,480351705,4000,3990,4000,3990,17
|
|
20240312,112700,480283865,3990,4000,4000,3990,460
|
|
20240312,112600,478443975,4000,4000,4000,4000,0
|
|
20240312,112500,478443975,4000,4000,4000,4000,0
|
|
20240312,112400,478443975,4000,4000,4000,4000,150
|
|
20240312,112300,477843975,4000,4000,4000,4000,1
|
|
20240312,112200,477839975,4000,4000,4000,4000,18
|
|
20240312,112100,477767975,4000,4000,4000,4000,301
|
|
20240312,112000,476563975,4000,3995,4000,3990,189
|
|
20240312,111900,475809735,3995,3995,3995,3995,638
|
|
20240312,111800,473260925,4000,4000,4000,4000,42
|
|
20240312,111700,473092925,4000,4000,4000,4000,124
|
|
20240312,111600,472596925,4000,4000,4000,4000,310
|
|
20240312,111500,471356925,4000,4000,4000,4000,5
|
|
20240312,111400,471336925,4005,4005,4005,4005,4
|
|
20240312,111300,471320905,4005,4005,4005,4005,0
|
|
20240312,111200,471320905,4005,4005,4005,4005,2
|
|
20240312,111100,471312895,4000,4000,4000,4000,345
|
|
20240312,111000,469932895,4005,4000,4005,4000,341
|
|
20240312,110900,468568890,4000,4005,4005,4000,735
|
|
20240312,110800,465625345,4005,4005,4005,4005,154
|
|
20240312,110700,465008575,4010,4010,4010,4010,0
|
|
20240312,110600,465008575,4010,4005,4010,4000,102
|
|
20240312,110500,464600065,4010,4010,4010,4010,0
|
|
20240312,110400,464600065,4010,4010,4010,4010,1567
|
|
20240312,110300,458316395,4010,4010,4010,4010,901
|
|
20240312,110200,454703385,4010,4005,4015,4005,4645
|
|
20240312,110100,436077130,4005,4005,4005,4005,0
|
|
20240312,110000,436077130,4005,4005,4005,4005,2
|
|
20240312,105900,436069120,4000,4000,4005,4000,54
|
|
20240312,105800,435852865,4005,3995,4005,3995,3
|
|
20240312,105700,435840860,3990,3995,4005,3980,1408
|
|
20240312,105600,430226335,4000,3990,4000,3980,1327
|
|
20240312,105500,424942800,3990,3990,3990,3990,1
|
|
20240312,105400,424938810,3985,3990,3990,3985,140
|
|
20240312,105300,424380860,3985,3990,3990,3985,1404
|
|
20240312,105200,418784460,3995,3995,3995,3995,482
|
|
20240312,105100,416858870,3995,3995,3995,3995,284
|
|
20240312,105000,415724290,4000,4005,4005,4000,726
|
|
20240312,104900,412820240,4000,4000,4000,4000,1
|
|
20240312,104800,412816240,4005,4000,4005,4000,775
|
|
20240312,104700,409715585,4000,4000,4000,4000,616
|
|
20240312,104600,407251585,4000,4000,4000,4000,49
|
|
20240312,104500,407055585,4000,4000,4000,4000,51
|
|
20240312,104400,406851585,3995,3995,3995,3995,0
|
|
20240312,104300,406851585,3995,3995,3995,3995,7
|
|
20240312,104200,406823620,3990,3990,3990,3990,96
|
|
20240312,104100,406440580,3990,3990,3990,3990,304
|
|
20240312,104000,405227620,3990,3990,3990,3990,0
|
|
20240312,103900,405227620,3990,3990,3990,3990,200
|
|
20240312,103800,404429620,3990,3990,3990,3990,1504
|
|
20240312,103700,398428660,3990,3995,3995,3990,1600
|
|
20240312,103600,392043570,4005,4000,4005,4000,510
|
|
20240312,103500,390003520,4000,4000,4005,3995,1486
|
|
20240312,103400,384059730,4005,4010,4010,4000,1465
|
|
20240312,103300,378191835,4015,4015,4015,4015,0
|
|
20240312,103200,378191835,4015,4010,4015,4010,161
|
|
20240312,103100,377545925,4010,4010,4010,4010,25
|
|
20240312,103000,377445675,4020,4020,4020,4020,63
|
|
20240312,102900,377192415,4020,4025,4025,4020,17
|
|
20240312,102800,377124045,4020,4025,4025,4020,116
|
|
20240312,102700,376657645,4020,4020,4020,4020,350
|
|
20240312,102600,375250645,4025,4025,4025,4025,200
|
|
20240312,102500,374445645,4025,4020,4025,4020,261
|
|
20240312,102400,373395125,4010,4010,4010,4010,146
|
|
20240312,102300,372809665,4010,4010,4010,4010,2534
|
|
20240312,102200,362648325,4020,4020,4020,4020,223
|
|
20240312,102100,361751865,4020,4025,4025,4020,348
|
|
20240312,102000,360351880,4025,4020,4025,4020,1503
|
|
20240312,101900,354304395,4020,4015,4020,4015,1372
|
|
20240312,101800,348789605,4015,4015,4015,4015,370
|
|
20240312,101700,347304055,4015,4015,4015,4015,1715
|
|
20240312,101600,340418330,4010,4010,4010,4010,500
|
|
20240312,101500,338413330,4010,4000,4010,4000,2515
|
|
20240312,101400,328340750,4000,4000,4000,4000,21
|
|
20240312,101300,328256750,3995,4010,4010,3995,964
|
|
20240312,101200,324402940,4010,4010,4010,4010,1
|
|
20240312,101100,324398930,4000,4000,4010,4000,986
|
|
20240312,101000,320454920,4010,4015,4015,4010,299
|
|
20240312,100900,319255925,4010,4015,4015,4010,392
|
|
20240312,100800,317683250,4015,4015,4015,4015,144
|
|
20240312,100700,317105090,4015,4015,4015,4010,209
|
|
20240312,100600,316266895,4000,4010,4010,4000,1000
|
|
20240312,100500,312260220,4010,4015,4015,4010,369
|
|
20240312,100400,310780495,4015,4020,4020,4015,1075
|
|
20240312,100300,306464215,4020,4015,4020,4015,6
|
|
20240312,100200,306440115,4020,4020,4020,4020,1574
|
|
20240312,100100,300112635,4020,4020,4020,4020,23
|
|
20240312,100000,300020175,4020,4020,4020,4020,36
|
|
20240312,095900,299875455,4020,4020,4025,4020,2446
|
|
20240312,095800,290037370,4020,4015,4020,4015,1326
|
|
20240312,095700,284708210,4015,4010,4015,4010,692
|
|
20240312,095600,281930425,4010,4010,4010,4010,599
|
|
20240312,095500,279528435,4010,4000,4010,4000,430
|
|
20240312,095400,277806525,4000,3995,4000,3995,2008
|
|
20240312,095300,269776860,3990,3985,3990,3985,290
|
|
20240312,095200,268620810,3990,3985,3990,3985,1659
|
|
20240312,095100,262002150,3985,3985,3985,3985,50
|
|
20240312,095000,261802900,3990,3985,3990,3985,6
|
|
20240312,094900,261778970,3980,3975,3980,3975,1068
|
|
20240312,094800,257528770,3975,3975,3975,3975,0
|
|
20240312,094700,257528770,3975,3965,3975,3960,2197
|
|
20240312,094600,248811475,3960,3960,3960,3960,37
|
|
20240312,094500,248664955,3960,3960,3960,3960,13
|
|
20240312,094400,248613475,3960,3965,3965,3945,842
|
|
20240312,094300,245291560,3965,3970,3970,3965,13
|
|
20240312,094200,245240005,3950,3970,3970,3950,3059
|
|
20240312,094100,233155735,3975,3955,3975,3955,844
|
|
20240312,094000,229817645,3955,3955,3955,3955,1
|
|
20240312,093900,229813690,3975,3970,3975,3970,2
|
|
20240312,093800,229805745,3965,3960,3965,3955,77
|
|
20240312,093700,229501195,3965,3965,3965,3965,0
|
|
20240312,093600,229501195,3965,3960,3965,3950,1502
|
|
20240312,093500,223560230,3960,3965,3965,3960,3953
|
|
20240312,093400,207900685,3975,3975,3975,3975,1
|
|
20240312,093300,207896710,3970,3970,3970,3970,381
|
|
20240312,093200,206384140,3975,3975,3975,3975,0
|
|
20240312,093100,206384140,3975,3980,3980,3975,1691
|
|
20240312,093000,199659860,3990,3990,3990,3980,310
|
|
20240312,092900,198422970,3990,3985,3990,3985,2177
|
|
20240312,092800,189738145,3985,3980,3985,3980,114
|
|
20240312,092700,189283865,3985,3980,3985,3980,500
|
|
20240312,092600,187291370,3985,3985,3990,3975,2734
|
|
20240312,092500,176390225,3980,3980,3980,3970,2682
|
|
20240312,092400,165727880,3975,3975,3975,3970,39
|
|
20240312,092300,165572895,3975,3960,3975,3960,2600
|
|
20240312,092200,155276870,3970,3955,3970,3955,4421
|
|
20240312,092100,137768515,3955,3960,3960,3955,967
|
|
20240312,092000,133939200,3955,3955,3955,3955,0
|
|
20240312,091900,133939200,3955,3955,3955,3955,518
|
|
20240312,091800,131890510,3965,3955,3965,3955,552
|
|
20240312,091700,129702350,3980,3980,3985,3960,823
|
|
20240312,091600,126426915,3970,3960,3985,3955,8629
|
|
20240312,091500,92093080,3980,3965,3980,3960,1155
|
|
20240312,091400,87515780,3980,3980,3980,3980,16
|
|
20240312,091300,87452100,3980,3965,3980,3965,5
|
|
20240312,091200,87432235,3970,3960,3970,3960,309
|
|
20240312,091100,86208585,3970,3985,3985,3955,417
|
|
20240312,091000,84557800,3970,3985,3985,3955,6914
|
|
20240312,090900,57159280,3990,3990,3990,3990,19
|
|
20240312,090800,57083470,3995,3995,3995,3995,0
|
|
20240312,090700,57083470,3995,3995,3995,3995,120
|
|
20240312,090600,56604070,3985,3985,3985,3985,1050
|
|
20240312,090500,52419820,3985,3980,3985,3965,5131
|
|
20240312,090400,32032890,3975,4025,4030,3975,2408
|
|
20240312,090300,22417645,4025,3990,4035,3985,2191
|
|
20240312,090200,13609100,3975,3965,3975,3960,304
|
|
20240312,090100,12403635,3955,3960,3960,3955,497
|
|
20240312,090000,10435520,3960,3990,4000,3960,2616
|