678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,201400,1178322075,3420,3420,3420,3420,0
|
|
20240312,201300,1178322075,3420,3420,3420,3420,0
|
|
20240312,201200,1178322075,3420,3420,3420,3420,0
|
|
20240312,201100,1178322075,3420,3420,3420,3420,0
|
|
20240312,201000,1178322075,3420,3420,3420,3420,0
|
|
20240312,200900,1178322075,3420,3420,3420,3420,0
|
|
20240312,200800,1178322075,3420,3420,3420,3420,0
|
|
20240312,200700,1178322075,3420,3420,3420,3420,0
|
|
20240312,200600,1178322075,3420,3420,3420,3420,0
|
|
20240312,200500,1178322075,3420,3420,3420,3420,0
|
|
20240312,200400,1178322075,3420,3420,3420,3420,0
|
|
20240312,200300,1178322075,3420,3420,3420,3420,0
|
|
20240312,200200,1178322075,3420,3420,3420,3420,0
|
|
20240312,200100,1178322075,3420,3420,3420,3420,0
|
|
20240312,200000,1178322075,3420,3420,3420,3420,0
|
|
20240312,195900,1178322075,3420,3420,3420,3420,0
|
|
20240312,195800,1178322075,3420,3420,3420,3420,0
|
|
20240312,195700,1178322075,3420,3420,3420,3420,0
|
|
20240312,195600,1178322075,3420,3420,3420,3420,0
|
|
20240312,195500,1178322075,3420,3420,3420,3420,0
|
|
20240312,195400,1178322075,3420,3420,3420,3420,0
|
|
20240312,195300,1178322075,3420,3420,3420,3420,0
|
|
20240312,195200,1178322075,3420,3420,3420,3420,0
|
|
20240312,195100,1178322075,3420,3420,3420,3420,0
|
|
20240312,195000,1178322075,3420,3420,3420,3420,0
|
|
20240312,194900,1178322075,3420,3420,3420,3420,0
|
|
20240312,194800,1178322075,3420,3420,3420,3420,0
|
|
20240312,194700,1178322075,3420,3420,3420,3420,0
|
|
20240312,194600,1178322075,3420,3420,3420,3420,0
|
|
20240312,194500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,194400,1178322075,3420,3420,3420,3420,0
|
|
20240312,194300,1178322075,3420,3420,3420,3420,0
|
|
20240312,194200,1178322075,3420,3420,3420,3420,0
|
|
20240312,194100,1178322075,3420,3420,3420,3420,0
|
|
20240312,194000,1178322075,3420,3420,3420,3420,0
|
|
20240312,193900,1178322075,3420,3420,3420,3420,0
|
|
20240312,193800,1178322075,3420,3420,3420,3420,0
|
|
20240312,193700,1178322075,3420,3420,3420,3420,0
|
|
20240312,193600,1178322075,3420,3420,3420,3420,0
|
|
20240312,193500,1178322075,3420,3420,3420,3420,0
|
|
20240312,193400,1178322075,3420,3420,3420,3420,0
|
|
20240312,193300,1178322075,3420,3420,3420,3420,0
|
|
20240312,193200,1178322075,3420,3420,3420,3420,0
|
|
20240312,193100,1178322075,3420,3420,3420,3420,0
|
|
20240312,193000,1178322075,3420,3420,3420,3420,0
|
|
20240312,192900,1178322075,3420,3420,3420,3420,0
|
|
20240312,192800,1178322075,3420,3420,3420,3420,0
|
|
20240312,192700,1178322075,3420,3420,3420,3420,0
|
|
20240312,192600,1178322075,3420,3420,3420,3420,0
|
|
20240312,192500,1178322075,3420,3420,3420,3420,0
|
|
20240312,192400,1178322075,3420,3420,3420,3420,0
|
|
20240312,192300,1178322075,3420,3420,3420,3420,0
|
|
20240312,192200,1178322075,3420,3420,3420,3420,0
|
|
20240312,192100,1178322075,3420,3420,3420,3420,0
|
|
20240312,192000,1178322075,3420,3420,3420,3420,0
|
|
20240312,191900,1178322075,3420,3420,3420,3420,0
|
|
20240312,191800,1178322075,3420,3420,3420,3420,0
|
|
20240312,191700,1178322075,3420,3420,3420,3420,0
|
|
20240312,191600,1178322075,3420,3420,3420,3420,0
|
|
20240312,191500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,191400,1178322075,3420,3420,3420,3420,0
|
|
20240312,191300,1178322075,3420,3420,3420,3420,0
|
|
20240312,191200,1178322075,3420,3420,3420,3420,0
|
|
20240312,191100,1178322075,3420,3420,3420,3420,0
|
|
20240312,191000,1178322075,3420,3420,3420,3420,0
|
|
20240312,190900,1178322075,3420,3420,3420,3420,0
|
|
20240312,190800,1178322075,3420,3420,3420,3420,0
|
|
20240312,190700,1178322075,3420,3420,3420,3420,0
|
|
20240312,190600,1178322075,3420,3420,3420,3420,0
|
|
20240312,190500,1178322075,3420,3420,3420,3420,0
|
|
20240312,190400,1178322075,3420,3420,3420,3420,0
|
|
20240312,190300,1178322075,3420,3420,3420,3420,0
|
|
20240312,190200,1178322075,3420,3420,3420,3420,0
|
|
20240312,190100,1178322075,3420,3420,3420,3420,0
|
|
20240312,190000,1178322075,3420,3420,3420,3420,0
|
|
20240312,185900,1178322075,3420,3420,3420,3420,0
|
|
20240312,185800,1178322075,3420,3420,3420,3420,0
|
|
20240312,185700,1178322075,3420,3420,3420,3420,0
|
|
20240312,185600,1178322075,3420,3420,3420,3420,0
|
|
20240312,185500,1178322075,3420,3420,3420,3420,0
|
|
20240312,185400,1178322075,3420,3420,3420,3420,0
|
|
20240312,185300,1178322075,3420,3420,3420,3420,0
|
|
20240312,185200,1178322075,3420,3420,3420,3420,0
|
|
20240312,185100,1178322075,3420,3420,3420,3420,0
|
|
20240312,185000,1178322075,3420,3420,3420,3420,0
|
|
20240312,184900,1178322075,3420,3420,3420,3420,0
|
|
20240312,184800,1178322075,3420,3420,3420,3420,0
|
|
20240312,184700,1178322075,3420,3420,3420,3420,0
|
|
20240312,184600,1178322075,3420,3420,3420,3420,0
|
|
20240312,184500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,184400,1178322075,3420,3420,3420,3420,0
|
|
20240312,184300,1178322075,3420,3420,3420,3420,0
|
|
20240312,184200,1178322075,3420,3420,3420,3420,0
|
|
20240312,184100,1178322075,3420,3420,3420,3420,0
|
|
20240312,184000,1178322075,3420,3420,3420,3420,0
|
|
20240312,183900,1178322075,3420,3420,3420,3420,0
|
|
20240312,183800,1178322075,3420,3420,3420,3420,0
|
|
20240312,183700,1178322075,3420,3420,3420,3420,0
|
|
20240312,183600,1178322075,3420,3420,3420,3420,0
|
|
20240312,183500,1178322075,3420,3420,3420,3420,0
|
|
20240312,183400,1178322075,3420,3420,3420,3420,0
|
|
20240312,183300,1178322075,3420,3420,3420,3420,0
|
|
20240312,183200,1178322075,3420,3420,3420,3420,0
|
|
20240312,183100,1178322075,3420,3420,3420,3420,0
|
|
20240312,183000,1178322075,3420,3420,3420,3420,0
|
|
20240312,182900,1178322075,3420,3420,3420,3420,0
|
|
20240312,182800,1178322075,3420,3420,3420,3420,0
|
|
20240312,182700,1178322075,3420,3420,3420,3420,0
|
|
20240312,182600,1178322075,3420,3420,3420,3420,0
|
|
20240312,182500,1178322075,3420,3420,3420,3420,0
|
|
20240312,182400,1178322075,3420,3420,3420,3420,0
|
|
20240312,182300,1178322075,3420,3420,3420,3420,0
|
|
20240312,182200,1178322075,3420,3420,3420,3420,0
|
|
20240312,182100,1178322075,3420,3420,3420,3420,0
|
|
20240312,182000,1178322075,3420,3420,3420,3420,0
|
|
20240312,181900,1178322075,3420,3420,3420,3420,0
|
|
20240312,181800,1178322075,3420,3420,3420,3420,0
|
|
20240312,181700,1178322075,3420,3420,3420,3420,0
|
|
20240312,181600,1178322075,3420,3420,3420,3420,0
|
|
20240312,181500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,181400,1178322075,3420,3420,3420,3420,0
|
|
20240312,181300,1178322075,3420,3420,3420,3420,0
|
|
20240312,181200,1178322075,3420,3420,3420,3420,0
|
|
20240312,181100,1178322075,3420,3420,3420,3420,0
|
|
20240312,181000,1178322075,3420,3420,3420,3420,0
|
|
20240312,180900,1178322075,3420,3420,3420,3420,0
|
|
20240312,180800,1178322075,3420,3420,3420,3420,0
|
|
20240312,180700,1178322075,3420,3420,3420,3420,0
|
|
20240312,180600,1178322075,3420,3420,3420,3420,0
|
|
20240312,180500,1178322075,3420,3420,3420,3420,0
|
|
20240312,180400,1178322075,3420,3420,3420,3420,0
|
|
20240312,180300,1178322075,3420,3420,3420,3420,0
|
|
20240312,180200,1178322075,3420,3420,3420,3420,0
|
|
20240312,180100,1178322075,3420,3420,3420,3420,0
|
|
20240312,180000,1178322075,3420,3420,3420,3420,0
|
|
20240312,175900,1178322075,3420,3420,3420,3420,0
|
|
20240312,175800,1178322075,3420,3420,3420,3420,0
|
|
20240312,175700,1178322075,3420,3420,3420,3420,0
|
|
20240312,175600,1178322075,3420,3420,3420,3420,0
|
|
20240312,175500,1178322075,3420,3420,3420,3420,0
|
|
20240312,175400,1178322075,3420,3420,3420,3420,0
|
|
20240312,175300,1178322075,3420,3420,3420,3420,0
|
|
20240312,175200,1178322075,3420,3420,3420,3420,0
|
|
20240312,175100,1178322075,3420,3420,3420,3420,0
|
|
20240312,175000,1178322075,3420,3420,3420,3420,0
|
|
20240312,174900,1178322075,3420,3420,3420,3420,0
|
|
20240312,174800,1178322075,3420,3420,3420,3420,0
|
|
20240312,174700,1178322075,3420,3420,3420,3420,0
|
|
20240312,174600,1178322075,3420,3420,3420,3420,0
|
|
20240312,174500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,174400,1178322075,3420,3420,3420,3420,0
|
|
20240312,174300,1178322075,3420,3420,3420,3420,0
|
|
20240312,174200,1178322075,3420,3420,3420,3420,0
|
|
20240312,174100,1178322075,3420,3420,3420,3420,0
|
|
20240312,174000,1178322075,3420,3420,3420,3420,0
|
|
20240312,173900,1178322075,3420,3420,3420,3420,0
|
|
20240312,173800,1178322075,3420,3420,3420,3420,0
|
|
20240312,173700,1178322075,3420,3420,3420,3420,0
|
|
20240312,173600,1178322075,3420,3420,3420,3420,0
|
|
20240312,173500,1178322075,3420,3420,3420,3420,0
|
|
20240312,173400,1178322075,3420,3420,3420,3420,0
|
|
20240312,173300,1178322075,3420,3420,3420,3420,0
|
|
20240312,173200,1178322075,3420,3420,3420,3420,0
|
|
20240312,173100,1178322075,3420,3420,3420,3420,0
|
|
20240312,173000,1178322075,3420,3420,3420,3420,0
|
|
20240312,172900,1178322075,3420,3420,3420,3420,0
|
|
20240312,172800,1178322075,3420,3420,3420,3420,0
|
|
20240312,172700,1178322075,3420,3420,3420,3420,0
|
|
20240312,172600,1178322075,3420,3420,3420,3420,0
|
|
20240312,172500,1178322075,3420,3420,3420,3420,0
|
|
20240312,172400,1178322075,3420,3420,3420,3420,0
|
|
20240312,172300,1178322075,3420,3420,3420,3420,0
|
|
20240312,172200,1178322075,3420,3420,3420,3420,0
|
|
20240312,172100,1178322075,3420,3420,3420,3420,0
|
|
20240312,172000,1178322075,3420,3420,3420,3420,0
|
|
20240312,171900,1178322075,3420,3420,3420,3420,0
|
|
20240312,171800,1178322075,3420,3420,3420,3420,0
|
|
20240312,171700,1178322075,3420,3420,3420,3420,0
|
|
20240312,171600,1178322075,3420,3420,3420,3420,0
|
|
20240312,171500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,171400,1178322075,3420,3420,3420,3420,0
|
|
20240312,171300,1178322075,3420,3420,3420,3420,0
|
|
20240312,171200,1178322075,3420,3420,3420,3420,0
|
|
20240312,171100,1178322075,3420,3420,3420,3420,0
|
|
20240312,171000,1178322075,3420,3420,3420,3420,0
|
|
20240312,170900,1178322075,3420,3420,3420,3420,0
|
|
20240312,170800,1178322075,3420,3420,3420,3420,0
|
|
20240312,170700,1178322075,3420,3420,3420,3420,0
|
|
20240312,170600,1178322075,3420,3420,3420,3420,0
|
|
20240312,170500,1178322075,3420,3420,3420,3420,0
|
|
20240312,170400,1178322075,3420,3420,3420,3420,0
|
|
20240312,170300,1178322075,3420,3420,3420,3420,0
|
|
20240312,170200,1178322075,3420,3420,3420,3420,0
|
|
20240312,170100,1178322075,3420,3420,3420,3420,0
|
|
20240312,170000,1178322075,3420,3420,3420,3420,0
|
|
20240312,165900,1178322075,3420,3420,3420,3420,0
|
|
20240312,165800,1178322075,3420,3420,3420,3420,0
|
|
20240312,165700,1178322075,3420,3420,3420,3420,0
|
|
20240312,165600,1178322075,3420,3420,3420,3420,0
|
|
20240312,165500,1178322075,3420,3420,3420,3420,0
|
|
20240312,165400,1178322075,3420,3420,3420,3420,0
|
|
20240312,165300,1178322075,3420,3420,3420,3420,0
|
|
20240312,165200,1178322075,3420,3420,3420,3420,0
|
|
20240312,165100,1178322075,3420,3420,3420,3420,0
|
|
20240312,165000,1178322075,3420,3420,3420,3420,0
|
|
20240312,164900,1178322075,3420,3420,3420,3420,0
|
|
20240312,164800,1178322075,3420,3420,3420,3420,0
|
|
20240312,164700,1178322075,3420,3420,3420,3420,0
|
|
20240312,164600,1178322075,3420,3420,3420,3420,0
|
|
20240312,164500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,164400,1178322075,3420,3420,3420,3420,0
|
|
20240312,164300,1178322075,3420,3420,3420,3420,0
|
|
20240312,164200,1178322075,3420,3420,3420,3420,0
|
|
20240312,164100,1178322075,3420,3420,3420,3420,0
|
|
20240312,164000,1178322075,3420,3420,3420,3420,0
|
|
20240312,163900,1178322075,3420,3420,3420,3420,0
|
|
20240312,163800,1178322075,3420,3420,3420,3420,0
|
|
20240312,163700,1178322075,3420,3420,3420,3420,0
|
|
20240312,163600,1178322075,3420,3420,3420,3420,0
|
|
20240312,163500,1178322075,3420,3420,3420,3420,0
|
|
20240312,163400,1178322075,3420,3420,3420,3420,0
|
|
20240312,163300,1178322075,3420,3420,3420,3420,0
|
|
20240312,163200,1178322075,3420,3420,3420,3420,0
|
|
20240312,163100,1178322075,3420,3420,3420,3420,0
|
|
20240312,163000,1178322075,3420,3420,3420,3420,0
|
|
20240312,162900,1178322075,3420,3420,3420,3420,0
|
|
20240312,162800,1178322075,3420,3420,3420,3420,0
|
|
20240312,162700,1178322075,3420,3420,3420,3420,0
|
|
20240312,162600,1178322075,3420,3420,3420,3420,0
|
|
20240312,162500,1178322075,3420,3420,3420,3420,0
|
|
20240312,162400,1178322075,3420,3420,3420,3420,0
|
|
20240312,162300,1178322075,3420,3420,3420,3420,0
|
|
20240312,162200,1178322075,3420,3420,3420,3420,0
|
|
20240312,162100,1178322075,3420,3420,3420,3420,0
|
|
20240312,162000,1178322075,3420,3420,3420,3420,0
|
|
20240312,161900,1178322075,3420,3420,3420,3420,0
|
|
20240312,161800,1178322075,3420,3420,3420,3420,0
|
|
20240312,161700,1178322075,3420,3420,3420,3420,0
|
|
20240312,161600,1178322075,3420,3420,3420,3420,0
|
|
20240312,161500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,161400,1178322075,3420,3420,3420,3420,0
|
|
20240312,161300,1178322075,3420,3420,3420,3420,0
|
|
20240312,161200,1178322075,3420,3420,3420,3420,0
|
|
20240312,161100,1178322075,3420,3420,3420,3420,0
|
|
20240312,161000,1178322075,3420,3420,3420,3420,0
|
|
20240312,160900,1178322075,3420,3420,3420,3420,0
|
|
20240312,160800,1178322075,3420,3420,3420,3420,0
|
|
20240312,160700,1178322075,3420,3420,3420,3420,0
|
|
20240312,160600,1178322075,3420,3420,3420,3420,0
|
|
20240312,160500,1178322075,3420,3420,3420,3420,0
|
|
20240312,160400,1178322075,3420,3420,3420,3420,0
|
|
20240312,160300,1178322075,3420,3420,3420,3420,0
|
|
20240312,160200,1178322075,3420,3420,3420,3420,0
|
|
20240312,160100,1178322075,3420,3420,3420,3420,0
|
|
20240312,160000,1178322075,3420,3420,3420,3420,0
|
|
20240312,155900,1178322075,3420,3420,3420,3420,0
|
|
20240312,155800,1178322075,3420,3420,3420,3420,0
|
|
20240312,155700,1178322075,3420,3420,3420,3420,0
|
|
20240312,155600,1178322075,3420,3420,3420,3420,0
|
|
20240312,155500,1178322075,3420,3420,3420,3420,0
|
|
20240312,155400,1178322075,3420,3420,3420,3420,0
|
|
20240312,155300,1178322075,3420,3420,3420,3420,0
|
|
20240312,155200,1178322075,3420,3420,3420,3420,0
|
|
20240312,155100,1178322075,3420,3420,3420,3420,0
|
|
20240312,155000,1178322075,3420,3420,3420,3420,0
|
|
20240312,154900,1178322075,3420,3420,3420,3420,0
|
|
20240312,154800,1178322075,3420,3420,3420,3420,0
|
|
20240312,154700,1178322075,3420,3420,3420,3420,0
|
|
20240312,154600,1178322075,3420,3420,3420,3420,0
|
|
20240312,154500,1178322075,3420,3420,3420,3420,7798
|
|
20240312,154400,1178322075,3420,3420,3420,3420,0
|
|
20240312,154300,1178322075,3420,3420,3420,3420,0
|
|
20240312,154200,1178322075,3420,3420,3420,3420,0
|
|
20240312,154100,1178322075,3420,3420,3420,3420,0
|
|
20240312,154000,1178322075,3420,3420,3420,3420,0
|
|
20240312,153900,1178322075,3420,3420,3420,3420,0
|
|
20240312,153800,1178322075,3420,3420,3420,3420,0
|
|
20240312,153700,1178322075,3420,3420,3420,3420,0
|
|
20240312,153600,1178322075,3420,3420,3420,3420,0
|
|
20240312,153500,1178322075,3420,3420,3420,3420,0
|
|
20240312,153400,1178322075,3420,3420,3420,3420,0
|
|
20240312,153300,1178322075,3420,3420,3420,3420,0
|
|
20240312,153200,1178322075,3420,3420,3420,3420,0
|
|
20240312,153100,1178322075,3420,3420,3420,3420,0
|
|
20240312,153000,1178322075,3420,3420,3420,3420,7798
|
|
20240312,152900,1151652915,3425,3425,3425,3425,0
|
|
20240312,152800,1151652915,3425,3425,3425,3425,0
|
|
20240312,152700,1151652915,3425,3425,3425,3425,0
|
|
20240312,152600,1151652915,3425,3425,3425,3425,0
|
|
20240312,152500,1151652915,3425,3425,3425,3425,0
|
|
20240312,152400,1151652915,3425,3425,3425,3425,0
|
|
20240312,152300,1151652915,3425,3425,3425,3425,0
|
|
20240312,152200,1151652915,3425,3425,3425,3425,0
|
|
20240312,152100,1151652915,3425,3425,3425,3425,0
|
|
20240312,152000,1151652915,3425,3425,3425,3425,0
|
|
20240312,151900,1151652915,3425,3430,3430,3420,4740
|
|
20240312,151800,1135420230,3425,3425,3425,3425,0
|
|
20240312,151700,1135420230,3425,3425,3425,3425,0
|
|
20240312,151600,1135420230,3425,3440,3440,3425,34
|
|
20240312,151500,1135303710,3440,3440,3440,3440,496
|
|
20240312,151400,1133597470,3425,3430,3430,3425,830
|
|
20240312,151300,1130751030,3430,3430,3430,3430,11
|
|
20240312,151200,1130713300,3430,3430,3430,3430,11
|
|
20240312,151100,1130675570,3430,3430,3430,3430,300
|
|
20240312,151000,1129646570,3430,3430,3430,3430,300
|
|
20240312,150900,1128617570,3430,3430,3430,3430,12
|
|
20240312,150800,1128576410,3430,3430,3430,3430,1
|
|
20240312,150700,1128572980,3430,3430,3430,3430,112
|
|
20240312,150600,1128188820,3430,3420,3430,3420,382
|
|
20240312,150500,1126878760,3420,3435,3435,3420,310
|
|
20240312,150400,1125816690,3425,3430,3430,3425,250
|
|
20240312,150300,1124960275,3435,3435,3435,3435,983
|
|
20240312,150200,1121583670,3435,3425,3435,3425,704
|
|
20240312,150100,1119172420,3420,3425,3425,3420,12478
|
|
20240312,150000,1076488155,3430,3425,3430,3425,1781
|
|
20240312,145900,1070383010,3425,3425,3425,3425,282
|
|
20240312,145800,1069417160,3430,3430,3430,3430,1
|
|
20240312,145700,1069413730,3425,3425,3425,3425,65
|
|
20240312,145600,1069191105,3425,3420,3425,3420,701
|
|
20240312,145500,1066793065,3420,3420,3425,3420,283
|
|
20240312,145400,1065824815,3420,3425,3425,3420,9
|
|
20240312,145300,1065794000,3420,3425,3425,3420,535
|
|
20240312,145200,1063963125,3425,3425,3425,3425,529
|
|
20240312,145100,1062151300,3425,3425,3430,3425,44
|
|
20240312,145000,1062000550,3430,3425,3430,3425,407
|
|
20240312,144900,1060606525,3430,3430,3430,3430,240
|
|
20240312,144800,1059783325,3425,3425,3425,3425,287
|
|
20240312,144700,1058800350,3425,3425,3425,3425,2564
|
|
20240312,144600,1050018650,3425,3425,3425,3425,23
|
|
20240312,144500,1049939875,3425,3425,3425,3425,0
|
|
20240312,144400,1049939875,3425,3425,3425,3425,653
|
|
20240312,144300,1047703350,3425,3425,3425,3425,258
|
|
20240312,144200,1046819700,3425,3425,3425,3425,18
|
|
20240312,144100,1046758050,3425,3425,3425,3425,124
|
|
20240312,144000,1046333350,3425,3425,3425,3425,482
|
|
20240312,143900,1044682500,3425,3425,3425,3425,205
|
|
20240312,143800,1043980375,3425,3425,3425,3425,117
|
|
20240312,143700,1043579650,3425,3425,3425,3425,488
|
|
20240312,143600,1041908250,3425,3425,3425,3425,0
|
|
20240312,143500,1041908250,3425,3425,3425,3425,29
|
|
20240312,143400,1041808925,3425,3425,3425,3425,802
|
|
20240312,143300,1039062075,3420,3420,3420,3420,28
|
|
20240312,143200,1038966315,3420,3420,3420,3420,64
|
|
20240312,143100,1038747435,3420,3420,3420,3420,1674
|
|
20240312,143000,1033022355,3420,3420,3420,3420,0
|
|
20240312,142900,1033022355,3420,3420,3420,3420,22
|
|
20240312,142800,1032947115,3420,3420,3420,3420,3607
|
|
20240312,142700,1020611175,3420,3425,3425,3420,2726
|
|
20240312,142600,1011283245,3420,3425,3425,3420,210
|
|
20240312,142500,1010564245,3425,3425,3425,3425,6299
|
|
20240312,142400,988990170,3430,3430,3430,3430,3
|
|
20240312,142300,988979880,3430,3430,3430,3430,21
|
|
20240312,142200,988907850,3425,3425,3430,3425,419
|
|
20240312,142100,987472570,3425,3430,3430,3425,209
|
|
20240312,142000,986756720,3425,3425,3425,3425,17
|
|
20240312,141900,986698495,3425,3425,3425,3425,0
|
|
20240312,141800,986698495,3425,3430,3430,3425,1771
|
|
20240312,141700,980628555,3430,3430,3430,3430,0
|
|
20240312,141600,980628555,3430,3430,3430,3430,125
|
|
20240312,141500,980199805,3430,3430,3430,3430,458
|
|
20240312,141400,978628865,3430,3425,3430,3425,253
|
|
20240312,141300,977761700,3425,3425,3425,3425,0
|
|
20240312,141200,977761700,3425,3430,3430,3425,726
|
|
20240312,141100,975273810,3430,3430,3430,3430,81
|
|
20240312,141000,974995980,3430,3430,3430,3430,0
|
|
20240312,140900,974995980,3430,3425,3430,3420,990
|
|
20240312,140800,971607020,3425,3425,3425,3425,250
|
|
20240312,140700,970750770,3425,3425,3425,3420,196
|
|
20240312,140600,970079575,3420,3420,3425,3420,669
|
|
20240312,140500,967791095,3420,3420,3420,3420,177
|
|
20240312,140400,967185755,3420,3420,3420,3420,0
|
|
20240312,140300,967185755,3420,3420,3425,3420,406
|
|
20240312,140200,965797230,3420,3420,3420,3420,200
|
|
20240312,140100,965113230,3425,3420,3425,3420,31
|
|
20240312,140000,965007185,3420,3425,3425,3420,863
|
|
20240312,135900,962053275,3420,3420,3420,3420,5172
|
|
20240312,135800,944365035,3420,3425,3425,3420,4310
|
|
20240312,135700,929624785,3420,3420,3425,3420,981
|
|
20240312,135600,926269760,3420,3425,3425,3420,323
|
|
20240312,135500,925164600,3425,3425,3425,3425,2
|
|
20240312,135400,925157750,3425,3420,3425,3420,927
|
|
20240312,135300,921986895,3420,3430,3430,3420,2098
|
|
20240312,135200,914808070,3430,3425,3430,3425,420
|
|
20240312,135100,913369060,3425,3425,3425,3425,78
|
|
20240312,135000,913101910,3430,3425,3430,3425,14272
|
|
20240312,134900,864220285,3430,3430,3430,3430,1
|
|
20240312,134800,864216855,3430,3425,3430,3425,140
|
|
20240312,134700,863737335,3430,3430,3430,3425,657
|
|
20240312,134600,861485115,3430,3430,3430,3430,0
|
|
20240312,134500,861485115,3430,3430,3430,3430,144
|
|
20240312,134400,860991195,3430,3430,3435,3430,559
|
|
20240312,134300,859073820,3430,3430,3430,3430,201
|
|
20240312,134200,858384390,3430,3430,3430,3430,112
|
|
20240312,134100,858000230,3430,3430,3430,3430,258
|
|
20240312,134000,857115290,3430,3430,3430,3430,200
|
|
20240312,133900,856429290,3430,3430,3430,3430,2940
|
|
20240312,133800,846345090,3430,3435,3435,3430,144
|
|
20240312,133700,845851080,3435,3435,3435,3430,306
|
|
20240312,133600,844800970,3430,3430,3430,3430,300
|
|
20240312,133500,843771970,3435,3440,3440,3435,33
|
|
20240312,133400,843658465,3440,3430,3440,3430,566
|
|
20240312,133300,841715250,3430,3430,3430,3430,0
|
|
20240312,133200,841715250,3430,3430,3430,3425,609
|
|
20240312,133100,839626845,3430,3430,3430,3430,254
|
|
20240312,133000,838755625,3430,3430,3430,3430,50
|
|
20240312,132900,838584125,3430,3430,3430,3430,114
|
|
20240312,132800,838193105,3435,3430,3435,3425,851
|
|
20240312,132700,835276910,3430,3430,3430,3430,60
|
|
20240312,132600,835071110,3435,3430,3435,3430,437
|
|
20240312,132500,833571950,3430,3430,3430,3430,7000
|
|
20240312,132400,809561950,3430,3430,3430,3430,2548
|
|
20240312,132300,800822310,3430,3430,3435,3430,1047
|
|
20240312,132200,797231095,3435,3435,3435,3435,31
|
|
20240312,132100,797124610,3435,3435,3440,3430,1965
|
|
20240312,132000,790376020,3435,3430,3435,3430,391
|
|
20240312,131900,789033280,3430,3430,3430,3430,588
|
|
20240312,131800,787016440,3435,3430,3435,3430,658
|
|
20240312,131700,784757970,3430,3430,3430,3430,94
|
|
20240312,131600,784435550,3430,3435,3435,3430,406
|
|
20240312,131500,783042830,3430,3430,3430,3430,200
|
|
20240312,131400,782356830,3430,3430,3430,3430,0
|
|
20240312,131300,782356830,3430,3430,3435,3430,95
|
|
20240312,131200,782030965,3435,3440,3440,3435,585
|
|
20240312,131100,780021485,3435,3435,3435,3435,0
|
|
20240312,131000,780021485,3435,3435,3435,3435,594
|
|
20240312,130900,777981095,3435,3435,3435,3435,450
|
|
20240312,130800,776435345,3435,3435,3435,3435,0
|
|
20240312,130700,776435345,3435,3435,3435,3435,70
|
|
20240312,130600,776194895,3440,3440,3440,3440,17
|
|
20240312,130500,776136415,3435,3435,3435,3435,1413
|
|
20240312,130400,771282760,3435,3435,3435,3435,688
|
|
20240312,130300,768919480,3435,3435,3435,3435,0
|
|
20240312,130200,768919480,3435,3435,3435,3435,200
|
|
20240312,130100,768232480,3435,3435,3435,3435,120
|
|
20240312,130000,767820280,3440,3440,3440,3440,100
|
|
20240312,125900,767476280,3435,3435,3440,3435,262
|
|
20240312,125800,766576305,3435,3440,3440,3435,782
|
|
20240312,125700,763886980,3435,3435,3435,3435,545
|
|
20240312,125600,762014905,3435,3435,3435,3435,293
|
|
20240312,125500,761008450,3435,3435,3435,3435,322
|
|
20240312,125400,759902380,3435,3440,3440,3435,343
|
|
20240312,125300,758724170,3435,3435,3435,3435,222
|
|
20240312,125200,757961600,3435,3430,3435,3430,182
|
|
20240312,125100,757336535,3435,3435,3435,3435,1332
|
|
20240312,125000,752761115,3435,3435,3435,3435,1748
|
|
20240312,124900,746756735,3435,3435,3435,3435,654
|
|
20240312,124800,744510245,3435,3440,3440,3435,24
|
|
20240312,124700,744427800,3440,3435,3440,3435,51
|
|
20240312,124600,744252575,3435,3440,3440,3435,254
|
|
20240312,124500,743380010,3435,3435,3435,3435,428
|
|
20240312,124400,741909830,3435,3435,3440,3435,830
|
|
20240312,124300,739055705,3430,3435,3435,3430,1668
|
|
20240312,124200,733326185,3435,3435,3435,3430,792
|
|
20240312,124100,730607120,3430,3435,3435,3430,472
|
|
20240312,124000,728987145,3430,3430,3435,3430,519
|
|
20240312,123900,727206955,3430,3430,3435,3430,318
|
|
20240312,123800,726116165,3430,3430,3435,3430,240
|
|
20240312,123700,725292340,3430,3430,3435,3430,228
|
|
20240312,123600,724510270,3435,3435,3435,3430,2754
|
|
20240312,123500,715050485,3440,3435,3440,3435,770
|
|
20240312,123400,712405425,3435,3430,3435,3430,287
|
|
20240312,123300,711420970,3430,3430,3430,3430,374
|
|
20240312,123200,710138150,3430,3430,3435,3430,18
|
|
20240312,123100,710076385,3430,3430,3430,3430,288
|
|
20240312,123000,709088545,3430,3430,3430,3430,242
|
|
20240312,122900,708258485,3430,3430,3430,3430,339
|
|
20240312,122800,707095715,3430,3430,3430,3430,143
|
|
20240312,122700,706605225,3430,3435,3435,3430,275
|
|
20240312,122600,705661625,3435,3435,3440,3435,339
|
|
20240312,122500,704497155,3435,3435,3435,3435,12
|
|
20240312,122400,704455935,3435,3435,3440,3435,395
|
|
20240312,122300,703099105,3435,3430,3435,3430,452
|
|
20240312,122200,701546550,3430,3430,3430,3430,15
|
|
20240312,122100,701495100,3430,3435,3435,3430,921
|
|
20240312,122000,698332815,3430,3430,3435,3430,424
|
|
20240312,121900,696878105,3430,3430,3430,3430,73
|
|
20240312,121800,696627715,3435,3430,3435,3430,228
|
|
20240312,121700,695845640,3430,3430,3435,3430,1969
|
|
20240312,121600,689086270,3430,3430,3435,3430,129
|
|
20240312,121500,688643695,3430,3435,3435,3430,226
|
|
20240312,121400,687868440,3435,3430,3435,3430,490
|
|
20240312,121300,686187240,3435,3430,3435,3430,2322
|
|
20240312,121200,678211280,3430,3430,3430,3430,208
|
|
20240312,121100,677497840,3430,3430,3435,3430,478
|
|
20240312,121000,675858015,3430,3435,3435,3430,43
|
|
20240312,120900,675710375,3430,3435,3435,3430,58
|
|
20240312,120800,675511430,3430,3430,3430,3430,607
|
|
20240312,120700,673429420,3430,3435,3435,3430,409
|
|
20240312,120600,672024570,3435,3435,3435,3430,519
|
|
20240312,120500,670243365,3430,3430,3435,3430,2352
|
|
20240312,120400,662175755,3430,3440,3440,3430,2571
|
|
20240312,120300,653354225,3430,3430,3435,3430,3476
|
|
20240312,120200,641428965,3430,3435,3435,3430,1009
|
|
20240312,120100,637964915,3430,3435,3435,3430,759
|
|
20240312,120000,635359315,3430,3430,3435,3430,732
|
|
20240312,115900,632848505,3430,3430,3430,3430,369
|
|
20240312,115800,631582835,3435,3430,3435,3430,565
|
|
20240312,115700,629644755,3435,3435,3435,3430,347
|
|
20240312,115600,628453020,3430,3430,3435,3430,336
|
|
20240312,115500,627300490,3435,3435,3435,3435,1079
|
|
20240312,115400,623594125,3435,3435,3435,3435,50
|
|
20240312,115300,623422375,3435,3430,3435,3430,216
|
|
20240312,115200,622681435,3430,3435,3435,3430,622
|
|
20240312,115100,620545590,3430,3435,3435,3430,1391
|
|
20240312,115000,615767765,3435,3435,3435,3435,3032
|
|
20240312,114900,605352845,3435,3440,3440,3435,1596
|
|
20240312,114800,599870445,3435,3435,3445,3435,28
|
|
20240312,114700,599774205,3435,3435,3440,3430,4781
|
|
20240312,114600,583372220,3435,3440,3440,3430,456
|
|
20240312,114500,581806435,3440,3435,3440,3430,36899
|
|
20240312,114400,455192740,3435,3435,3440,3435,322
|
|
20240312,114300,454086170,3435,3435,3440,3435,892
|
|
20240312,114200,451020555,3440,3440,3440,3435,19
|
|
20240312,114100,450955280,3435,3440,3440,3435,104
|
|
20240312,114000,450597595,3440,3440,3440,3435,1061
|
|
20240312,113900,446947810,3445,3445,3445,3445,601
|
|
20240312,113800,444877365,3440,3440,3445,3440,135
|
|
20240312,113700,444412850,3445,3445,3445,3435,1603
|
|
20240312,113600,438902450,3435,3445,3445,3435,580
|
|
20240312,113500,436906970,3435,3450,3455,3430,23029
|
|
20240312,113400,357649065,3450,3450,3450,3450,307
|
|
20240312,113300,356589915,3455,3460,3460,3455,222
|
|
20240312,113200,355822835,3450,3455,3455,3450,115
|
|
20240312,113100,355425570,3460,3450,3460,3450,205
|
|
20240312,113000,354716750,3455,3460,3465,3455,2734
|
|
20240312,112900,345267170,3455,3455,3455,3455,255
|
|
20240312,112800,344386145,3455,3460,3460,3455,5
|
|
20240312,112700,344368865,3455,3455,3460,3455,1998
|
|
20240312,112600,337465070,3455,3460,3460,3455,11
|
|
20240312,112500,337427055,3460,3455,3460,3455,191
|
|
20240312,112400,336766220,3460,3455,3460,3455,462
|
|
20240312,112300,335169745,3455,3455,3465,3455,233
|
|
20240312,112200,334364585,3455,3455,3465,3455,569
|
|
20240312,112100,332396150,3460,3455,3460,3455,319
|
|
20240312,112000,331293855,3460,3460,3460,3460,150
|
|
20240312,111900,330774855,3460,3460,3460,3460,16
|
|
20240312,111800,330719495,3460,3465,3465,3460,461
|
|
20240312,111700,329124185,3460,3460,3460,3460,15
|
|
20240312,111600,329072285,3460,3460,3460,3460,27
|
|
20240312,111500,328978865,3460,3460,3465,3460,691
|
|
20240312,111400,326587980,3460,3460,3460,3460,135
|
|
20240312,111300,326120880,3460,3465,3465,3455,248
|
|
20240312,111200,325261695,3460,3460,3460,3460,3302
|
|
20240312,111100,313836775,3460,3460,3470,3460,124
|
|
20240312,111000,313406775,3460,3465,3465,3460,30
|
|
20240312,110900,313302875,3465,3465,3465,3460,175
|
|
20240312,110800,312696575,3465,3470,3470,3465,290
|
|
20240312,110700,311691720,3465,3465,3465,3465,33
|
|
20240312,110600,311577375,3465,3465,3465,3465,1209
|
|
20240312,110500,307388190,3465,3470,3470,3465,404
|
|
20240312,110400,305988200,3470,3470,3470,3470,40
|
|
20240312,110300,305849400,3470,3465,3470,3465,692
|
|
20240312,110200,303451260,3470,3475,3475,3465,2821
|
|
20240312,110100,293661445,3475,3475,3475,3475,130
|
|
20240312,110000,293209695,3470,3470,3470,3470,98
|
|
20240312,105900,292869635,3470,3465,3470,3460,2324
|
|
20240312,105800,284813435,3465,3465,3465,3465,1200
|
|
20240312,105700,280655435,3465,3465,3465,3465,365
|
|
20240312,105600,279390710,3465,3465,3475,3465,513
|
|
20240312,105500,277612415,3460,3465,3465,3460,43
|
|
20240312,105400,277463490,3465,3465,3470,3460,1823
|
|
20240312,105300,271145070,3460,3465,3465,3460,243
|
|
20240312,105200,270303840,3460,3460,3465,3460,591
|
|
20240312,105100,268258970,3460,3465,3465,3460,400
|
|
20240312,105000,266874965,3460,3465,3465,3460,193
|
|
20240312,104900,266207035,3460,3460,3465,3460,654
|
|
20240312,104800,263942695,3465,3465,3465,3465,0
|
|
20240312,104700,263942695,3465,3465,3465,3460,183
|
|
20240312,104600,263309010,3465,3460,3465,3460,242
|
|
20240312,104500,262471480,3465,3465,3465,3460,80
|
|
20240312,104400,262194410,3460,3460,3460,3460,547
|
|
20240312,104300,260301790,3460,3460,3460,3460,48
|
|
20240312,104200,260135710,3470,3470,3470,3460,52
|
|
20240312,104100,259955490,3470,3460,3470,3460,1811
|
|
20240312,104000,253683245,3460,3460,3465,3460,313
|
|
20240312,103900,252599830,3460,3465,3465,3460,29
|
|
20240312,103800,252499480,3465,3460,3465,3460,258
|
|
20240312,103700,251606550,3460,3465,3465,3460,449
|
|
20240312,103600,250052115,3465,3460,3465,3460,692
|
|
20240312,103500,247654415,3465,3465,3465,3460,217
|
|
20240312,103400,246903140,3465,3465,3470,3465,2154
|
|
20240312,103300,239439475,3470,3470,3470,3465,1945
|
|
20240312,103200,232697175,3470,3470,3470,3470,517
|
|
20240312,103100,230903185,3465,3470,3475,3465,715
|
|
20240312,103000,228422560,3465,3470,3470,3465,540
|
|
20240312,102900,226548945,3470,3465,3470,3465,615
|
|
20240312,102800,224414970,3470,3470,3470,3465,438
|
|
20240312,102700,222896525,3475,3470,3475,3465,1713
|
|
20240312,102600,216952490,3470,3470,3470,3470,18
|
|
20240312,102500,216890030,3470,3470,3475,3470,701
|
|
20240312,102400,214457530,3470,3475,3475,3470,229
|
|
20240312,102300,213662875,3475,3475,3475,3470,10
|
|
20240312,102200,213628160,3475,3475,3480,3470,5123
|
|
20240312,102100,195840990,3475,3475,3475,3475,222
|
|
20240312,102000,195069540,3475,3475,3480,3475,460
|
|
20240312,101900,193468865,3480,3475,3480,3475,528
|
|
20240312,101800,191633445,3475,3480,3480,3475,235
|
|
20240312,101700,190815650,3480,3475,3480,3475,1788
|
|
20240312,101600,184594250,3475,3485,3485,3475,56
|
|
20240312,101500,184399150,3485,3480,3485,3475,1034
|
|
20240312,101400,180805825,3480,3480,3480,3475,228
|
|
20240312,101300,180013505,3480,3485,3485,3480,4870
|
|
20240312,101200,163065305,3485,3485,3485,3485,36
|
|
20240312,101100,162939845,3485,3485,3485,3485,2468
|
|
20240312,101000,154338865,3485,3485,3485,3485,1653
|
|
20240312,100900,148578160,3485,3490,3490,3485,244
|
|
20240312,100800,147726805,3485,3490,3490,3485,229
|
|
20240312,100700,146927755,3490,3495,3495,3485,100
|
|
20240312,100600,146578995,3485,3490,3490,3485,6201
|
|
20240312,100500,124942690,3490,3490,3495,3490,1610
|
|
20240312,100400,119318775,3490,3495,3495,3490,8
|
|
20240312,100300,119290840,3490,3495,3495,3490,668
|
|
20240312,100200,116958460,3495,3495,3495,3495,2
|
|
20240312,100100,116951470,3490,3495,3495,3490,520
|
|
20240312,100000,115134170,3495,3495,3500,3495,600
|
|
20240312,095900,113037165,3490,3490,3490,3490,229
|
|
20240312,095800,112237955,3490,3495,3495,3490,46
|
|
20240312,095700,112077190,3495,3500,3500,3490,256
|
|
20240312,095600,111181540,3490,3495,3495,3490,1320
|
|
20240312,095500,106568170,3495,3495,3495,3490,1340
|
|
20240312,095400,101891325,3490,3490,3490,3490,24
|
|
20240312,095300,101807565,3495,3495,3495,3495,0
|
|
20240312,095200,101807565,3495,3495,3495,3495,1354
|
|
20240312,095100,97075335,3495,3500,3500,3495,410
|
|
20240312,095000,95642335,3495,3495,3500,3495,35
|
|
20240312,094900,95519945,3505,3495,3505,3495,2137
|
|
20240312,094800,88050120,3495,3500,3500,3495,23
|
|
20240312,094700,87969730,3495,3505,3505,3495,290
|
|
20240312,094600,86953310,3505,3505,3505,3500,2977
|
|
20240312,094500,76521440,3495,3495,3495,3495,0
|
|
20240312,094400,76521440,3495,3495,3495,3495,1
|
|
20240312,094300,76517945,3505,3505,3505,3505,224
|
|
20240312,094200,75732825,3505,3505,3505,3505,109
|
|
20240312,094100,75350780,3495,3495,3495,3495,53
|
|
20240312,094000,75165545,3495,3495,3495,3495,97
|
|
20240312,093900,74826530,3495,3495,3515,3495,3740
|
|
20240312,093800,61732140,3495,3495,3495,3495,131
|
|
20240312,093700,61274295,3495,3495,3495,3490,66
|
|
20240312,093600,61043685,3490,3490,3490,3490,70
|
|
20240312,093500,60799385,3495,3490,3495,3485,249
|
|
20240312,093400,59931335,3495,3490,3495,3490,108
|
|
20240312,093300,59554265,3490,3490,3490,3490,103
|
|
20240312,093200,59194795,3490,3490,3490,3485,226
|
|
20240312,093100,58406770,3490,3490,3490,3490,24
|
|
20240312,093000,58323010,3490,3485,3490,3485,674
|
|
20240312,092900,55970800,3485,3485,3485,3485,0
|
|
20240312,092800,55970800,3485,3490,3490,3485,16
|
|
20240312,092700,55915035,3490,3490,3490,3485,98
|
|
20240312,092600,55573095,3485,3490,3490,3485,260
|
|
20240312,092500,54666895,3490,3490,3490,3490,136
|
|
20240312,092400,54192255,3490,3490,3490,3490,31
|
|
20240312,092300,54084065,3490,3490,3490,3490,339
|
|
20240312,092200,52900955,3490,3490,3490,3485,1243
|
|
20240312,092100,48563010,3495,3495,3495,3495,30
|
|
20240312,092000,48458160,3490,3495,3495,3490,484
|
|
20240312,091900,46768475,3490,3490,3490,3490,3570
|
|
20240312,091800,34309175,3490,3490,3490,3485,52
|
|
20240312,091700,34127795,3490,3490,3490,3490,0
|
|
20240312,091600,34127795,3490,3490,3490,3485,50
|
|
20240312,091500,33953395,3490,3490,3490,3490,764
|
|
20240312,091400,31287035,3490,3500,3500,3490,110
|
|
20240312,091300,30903035,3490,3490,3490,3490,2753
|
|
20240312,091200,21295065,3490,3500,3500,3490,411
|
|
20240312,091100,19860665,3500,3500,3500,3490,285
|
|
20240312,091000,18864390,3500,3510,3510,3500,1053
|
|
20240312,090900,15178660,3505,3495,3510,3495,870
|
|
20240312,090800,12134665,3495,3495,3495,3495,11
|
|
20240312,090700,12096220,3490,3490,3490,3490,19
|
|
20240312,090600,12029910,3490,3490,3490,3490,39
|
|
20240312,090500,11893800,3490,3490,3490,3490,499
|
|
20240312,090400,10152290,3490,3495,3495,3490,562
|
|
20240312,090300,8190895,3490,3495,3495,3490,441
|
|
20240312,090200,6651345,3495,3495,3495,3495,1
|
|
20240312,090100,6647850,3495,3500,3500,3495,131
|
|
20240312,090000,6189375,3500,3485,3500,3485,1776
|