611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,190700,1122229680,3210,3210,3210,3210,0
|
|
20240307,190600,1122229680,3210,3210,3210,3210,0
|
|
20240307,190500,1122229680,3210,3210,3210,3210,0
|
|
20240307,190400,1122229680,3210,3210,3210,3210,0
|
|
20240307,190300,1122229680,3210,3210,3210,3210,0
|
|
20240307,190200,1122229680,3210,3210,3210,3210,0
|
|
20240307,190100,1122229680,3210,3210,3210,3210,0
|
|
20240307,190000,1122229680,3210,3210,3210,3210,0
|
|
20240307,185900,1122229680,3210,3210,3210,3210,0
|
|
20240307,185800,1122229680,3210,3210,3210,3210,0
|
|
20240307,185700,1122229680,3210,3210,3210,3210,0
|
|
20240307,185600,1122229680,3210,3210,3210,3210,0
|
|
20240307,185500,1122229680,3210,3210,3210,3210,0
|
|
20240307,185400,1122229680,3210,3210,3210,3210,0
|
|
20240307,185300,1122229680,3210,3210,3210,3210,0
|
|
20240307,185200,1122229680,3210,3210,3210,3210,0
|
|
20240307,185100,1122229680,3210,3210,3210,3210,0
|
|
20240307,185000,1122229680,3210,3210,3210,3210,0
|
|
20240307,184900,1122229680,3210,3210,3210,3210,0
|
|
20240307,184800,1122229680,3210,3210,3210,3210,0
|
|
20240307,184700,1122229680,3210,3210,3210,3210,0
|
|
20240307,184600,1122229680,3210,3210,3210,3210,0
|
|
20240307,184500,1122229680,3210,3210,3210,3210,0
|
|
20240307,184400,1122229680,3210,3210,3210,3210,0
|
|
20240307,184300,1122229680,3210,3210,3210,3210,0
|
|
20240307,184200,1122229680,3210,3210,3210,3210,0
|
|
20240307,184100,1122229680,3210,3210,3210,3210,0
|
|
20240307,184000,1122229680,3210,3210,3210,3210,0
|
|
20240307,183900,1122229680,3210,3210,3210,3210,0
|
|
20240307,183800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,183700,1122229680,3210,3210,3210,3210,0
|
|
20240307,183600,1122229680,3210,3210,3210,3210,0
|
|
20240307,183500,1122229680,3210,3210,3210,3210,0
|
|
20240307,183400,1122229680,3210,3210,3210,3210,0
|
|
20240307,183300,1122229680,3210,3210,3210,3210,0
|
|
20240307,183200,1122229680,3210,3210,3210,3210,0
|
|
20240307,183100,1122229680,3210,3210,3210,3210,0
|
|
20240307,183000,1122229680,3210,3210,3210,3210,0
|
|
20240307,182900,1122229680,3210,3210,3210,3210,0
|
|
20240307,182800,1122229680,3210,3210,3210,3210,0
|
|
20240307,182700,1122229680,3210,3210,3210,3210,0
|
|
20240307,182600,1122229680,3210,3210,3210,3210,0
|
|
20240307,182500,1122229680,3210,3210,3210,3210,0
|
|
20240307,182400,1122229680,3210,3210,3210,3210,0
|
|
20240307,182300,1122229680,3210,3210,3210,3210,0
|
|
20240307,182200,1122229680,3210,3210,3210,3210,0
|
|
20240307,182100,1122229680,3210,3210,3210,3210,0
|
|
20240307,182000,1122229680,3210,3210,3210,3210,0
|
|
20240307,181900,1122229680,3210,3210,3210,3210,0
|
|
20240307,181800,1122229680,3210,3210,3210,3210,0
|
|
20240307,181700,1122229680,3210,3210,3210,3210,0
|
|
20240307,181600,1122229680,3210,3210,3210,3210,0
|
|
20240307,181500,1122229680,3210,3210,3210,3210,0
|
|
20240307,181400,1122229680,3210,3210,3210,3210,0
|
|
20240307,181300,1122229680,3210,3210,3210,3210,0
|
|
20240307,181200,1122229680,3210,3210,3210,3210,0
|
|
20240307,181100,1122229680,3210,3210,3210,3210,0
|
|
20240307,181000,1122229680,3210,3210,3210,3210,0
|
|
20240307,180900,1122229680,3210,3210,3210,3210,0
|
|
20240307,180800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,180700,1122229680,3210,3210,3210,3210,0
|
|
20240307,180600,1122229680,3210,3210,3210,3210,0
|
|
20240307,180500,1122229680,3210,3210,3210,3210,0
|
|
20240307,180400,1122229680,3210,3210,3210,3210,0
|
|
20240307,180300,1122229680,3210,3210,3210,3210,0
|
|
20240307,180200,1122229680,3210,3210,3210,3210,0
|
|
20240307,180100,1122229680,3210,3210,3210,3210,0
|
|
20240307,180000,1122229680,3210,3210,3210,3210,0
|
|
20240307,175900,1122229680,3210,3210,3210,3210,0
|
|
20240307,175800,1122229680,3210,3210,3210,3210,0
|
|
20240307,175700,1122229680,3210,3210,3210,3210,0
|
|
20240307,175600,1122229680,3210,3210,3210,3210,0
|
|
20240307,175500,1122229680,3210,3210,3210,3210,0
|
|
20240307,175400,1122229680,3210,3210,3210,3210,0
|
|
20240307,175300,1122229680,3210,3210,3210,3210,0
|
|
20240307,175200,1122229680,3210,3210,3210,3210,0
|
|
20240307,175100,1122229680,3210,3210,3210,3210,0
|
|
20240307,175000,1122229680,3210,3210,3210,3210,0
|
|
20240307,174900,1122229680,3210,3210,3210,3210,0
|
|
20240307,174800,1122229680,3210,3210,3210,3210,0
|
|
20240307,174700,1122229680,3210,3210,3210,3210,0
|
|
20240307,174600,1122229680,3210,3210,3210,3210,0
|
|
20240307,174500,1122229680,3210,3210,3210,3210,0
|
|
20240307,174400,1122229680,3210,3210,3210,3210,0
|
|
20240307,174300,1122229680,3210,3210,3210,3210,0
|
|
20240307,174200,1122229680,3210,3210,3210,3210,0
|
|
20240307,174100,1122229680,3210,3210,3210,3210,0
|
|
20240307,174000,1122229680,3210,3210,3210,3210,0
|
|
20240307,173900,1122229680,3210,3210,3210,3210,0
|
|
20240307,173800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,173700,1122229680,3210,3210,3210,3210,0
|
|
20240307,173600,1122229680,3210,3210,3210,3210,0
|
|
20240307,173500,1122229680,3210,3210,3210,3210,0
|
|
20240307,173400,1122229680,3210,3210,3210,3210,0
|
|
20240307,173300,1122229680,3210,3210,3210,3210,0
|
|
20240307,173200,1122229680,3210,3210,3210,3210,0
|
|
20240307,173100,1122229680,3210,3210,3210,3210,0
|
|
20240307,173000,1122229680,3210,3210,3210,3210,0
|
|
20240307,172900,1122229680,3210,3210,3210,3210,0
|
|
20240307,172800,1122229680,3210,3210,3210,3210,0
|
|
20240307,172700,1122229680,3210,3210,3210,3210,0
|
|
20240307,172600,1122229680,3210,3210,3210,3210,0
|
|
20240307,172500,1122229680,3210,3210,3210,3210,0
|
|
20240307,172400,1122229680,3210,3210,3210,3210,0
|
|
20240307,172300,1122229680,3210,3210,3210,3210,0
|
|
20240307,172200,1122229680,3210,3210,3210,3210,0
|
|
20240307,172100,1122229680,3210,3210,3210,3210,0
|
|
20240307,172000,1122229680,3210,3210,3210,3210,0
|
|
20240307,171900,1122229680,3210,3210,3210,3210,0
|
|
20240307,171800,1122229680,3210,3210,3210,3210,0
|
|
20240307,171700,1122229680,3210,3210,3210,3210,0
|
|
20240307,171600,1122229680,3210,3210,3210,3210,0
|
|
20240307,171500,1122229680,3210,3210,3210,3210,0
|
|
20240307,171400,1122229680,3210,3210,3210,3210,0
|
|
20240307,171300,1122229680,3210,3210,3210,3210,0
|
|
20240307,171200,1122229680,3210,3210,3210,3210,0
|
|
20240307,171100,1122229680,3210,3210,3210,3210,0
|
|
20240307,171000,1122229680,3210,3210,3210,3210,0
|
|
20240307,170900,1122229680,3210,3210,3210,3210,0
|
|
20240307,170800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,170700,1122229680,3210,3210,3210,3210,0
|
|
20240307,170600,1122229680,3210,3210,3210,3210,0
|
|
20240307,170500,1122229680,3210,3210,3210,3210,0
|
|
20240307,170400,1122229680,3210,3210,3210,3210,0
|
|
20240307,170300,1122229680,3210,3210,3210,3210,0
|
|
20240307,170200,1122229680,3210,3210,3210,3210,0
|
|
20240307,170100,1122229680,3210,3210,3210,3210,0
|
|
20240307,170000,1122229680,3210,3210,3210,3210,0
|
|
20240307,165900,1122229680,3210,3210,3210,3210,0
|
|
20240307,165800,1122229680,3210,3210,3210,3210,0
|
|
20240307,165700,1122229680,3210,3210,3210,3210,0
|
|
20240307,165600,1122229680,3210,3210,3210,3210,0
|
|
20240307,165500,1122229680,3210,3210,3210,3210,0
|
|
20240307,165400,1122229680,3210,3210,3210,3210,0
|
|
20240307,165300,1122229680,3210,3210,3210,3210,0
|
|
20240307,165200,1122229680,3210,3210,3210,3210,0
|
|
20240307,165100,1122229680,3210,3210,3210,3210,0
|
|
20240307,165000,1122229680,3210,3210,3210,3210,0
|
|
20240307,164900,1122229680,3210,3210,3210,3210,0
|
|
20240307,164800,1122229680,3210,3210,3210,3210,0
|
|
20240307,164700,1122229680,3210,3210,3210,3210,0
|
|
20240307,164600,1122229680,3210,3210,3210,3210,0
|
|
20240307,164500,1122229680,3210,3210,3210,3210,0
|
|
20240307,164400,1122229680,3210,3210,3210,3210,0
|
|
20240307,164300,1122229680,3210,3210,3210,3210,0
|
|
20240307,164200,1122229680,3210,3210,3210,3210,0
|
|
20240307,164100,1122229680,3210,3210,3210,3210,0
|
|
20240307,164000,1122229680,3210,3210,3210,3210,0
|
|
20240307,163900,1122229680,3210,3210,3210,3210,0
|
|
20240307,163800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,163700,1122229680,3210,3210,3210,3210,0
|
|
20240307,163600,1122229680,3210,3210,3210,3210,0
|
|
20240307,163500,1122229680,3210,3210,3210,3210,0
|
|
20240307,163400,1122229680,3210,3210,3210,3210,0
|
|
20240307,163300,1122229680,3210,3210,3210,3210,0
|
|
20240307,163200,1122229680,3210,3210,3210,3210,0
|
|
20240307,163100,1122229680,3210,3210,3210,3210,0
|
|
20240307,163000,1122229680,3210,3210,3210,3210,0
|
|
20240307,162900,1122229680,3210,3210,3210,3210,0
|
|
20240307,162800,1122229680,3210,3210,3210,3210,0
|
|
20240307,162700,1122229680,3210,3210,3210,3210,0
|
|
20240307,162600,1122229680,3210,3210,3210,3210,0
|
|
20240307,162500,1122229680,3210,3210,3210,3210,0
|
|
20240307,162400,1122229680,3210,3210,3210,3210,0
|
|
20240307,162300,1122229680,3210,3210,3210,3210,0
|
|
20240307,162200,1122229680,3210,3210,3210,3210,0
|
|
20240307,162100,1122229680,3210,3210,3210,3210,0
|
|
20240307,162000,1122229680,3210,3210,3210,3210,0
|
|
20240307,161900,1122229680,3210,3210,3210,3210,0
|
|
20240307,161800,1122229680,3210,3210,3210,3210,0
|
|
20240307,161700,1122229680,3210,3210,3210,3210,0
|
|
20240307,161600,1122229680,3210,3210,3210,3210,0
|
|
20240307,161500,1122229680,3210,3210,3210,3210,0
|
|
20240307,161400,1122229680,3210,3210,3210,3210,0
|
|
20240307,161300,1122229680,3210,3210,3210,3210,0
|
|
20240307,161200,1122229680,3210,3210,3210,3210,0
|
|
20240307,161100,1122229680,3210,3210,3210,3210,0
|
|
20240307,161000,1122229680,3210,3210,3210,3210,0
|
|
20240307,160900,1122229680,3210,3210,3210,3210,0
|
|
20240307,160800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,160700,1122229680,3210,3210,3210,3210,0
|
|
20240307,160600,1122229680,3210,3210,3210,3210,0
|
|
20240307,160500,1122229680,3210,3210,3210,3210,0
|
|
20240307,160400,1122229680,3210,3210,3210,3210,0
|
|
20240307,160300,1122229680,3210,3210,3210,3210,0
|
|
20240307,160200,1122229680,3210,3210,3210,3210,0
|
|
20240307,160100,1122229680,3210,3210,3210,3210,0
|
|
20240307,160000,1122229680,3210,3210,3210,3210,0
|
|
20240307,155900,1122229680,3210,3210,3210,3210,0
|
|
20240307,155800,1122229680,3210,3210,3210,3210,0
|
|
20240307,155700,1122229680,3210,3210,3210,3210,0
|
|
20240307,155600,1122229680,3210,3210,3210,3210,0
|
|
20240307,155500,1122229680,3210,3210,3210,3210,0
|
|
20240307,155400,1122229680,3210,3210,3210,3210,0
|
|
20240307,155300,1122229680,3210,3210,3210,3210,0
|
|
20240307,155200,1122229680,3210,3210,3210,3210,0
|
|
20240307,155100,1122229680,3210,3210,3210,3210,0
|
|
20240307,155000,1122229680,3210,3210,3210,3210,0
|
|
20240307,154900,1122229680,3210,3210,3210,3210,0
|
|
20240307,154800,1122229680,3210,3210,3210,3210,0
|
|
20240307,154700,1122229680,3210,3210,3210,3210,0
|
|
20240307,154600,1122229680,3210,3210,3210,3210,0
|
|
20240307,154500,1122229680,3210,3210,3210,3210,0
|
|
20240307,154400,1122229680,3210,3210,3210,3210,0
|
|
20240307,154300,1122229680,3210,3210,3210,3210,0
|
|
20240307,154200,1122229680,3210,3210,3210,3210,0
|
|
20240307,154100,1122229680,3210,3210,3210,3210,0
|
|
20240307,154000,1122229680,3210,3210,3210,3210,0
|
|
20240307,153900,1122229680,3210,3210,3210,3210,0
|
|
20240307,153800,1122229680,3210,3210,3210,3210,3834
|
|
20240307,153700,1122229680,3210,3210,3210,3210,0
|
|
20240307,153600,1122229680,3210,3210,3210,3210,0
|
|
20240307,153500,1122229680,3210,3210,3210,3210,0
|
|
20240307,153400,1122229680,3210,3210,3210,3210,0
|
|
20240307,153300,1122229680,3210,3210,3210,3210,0
|
|
20240307,153200,1122229680,3210,3210,3210,3210,0
|
|
20240307,153100,1122229680,3210,3210,3210,3210,0
|
|
20240307,153000,1122229680,3210,3210,3210,3210,3834
|
|
20240307,152900,1109922540,3210,3210,3210,3210,0
|
|
20240307,152800,1109922540,3210,3210,3210,3210,0
|
|
20240307,152700,1109922540,3210,3210,3210,3210,0
|
|
20240307,152600,1109922540,3210,3210,3210,3210,0
|
|
20240307,152500,1109922540,3210,3210,3210,3210,0
|
|
20240307,152400,1109922540,3210,3210,3210,3210,0
|
|
20240307,152300,1109922540,3210,3210,3210,3210,0
|
|
20240307,152200,1109922540,3210,3210,3210,3210,0
|
|
20240307,152100,1109922540,3210,3210,3210,3210,0
|
|
20240307,152000,1109922540,3210,3210,3210,3210,0
|
|
20240307,151900,1109922540,3210,3210,3225,3210,91
|
|
20240307,151800,1109630415,3210,3215,3220,3210,441
|
|
20240307,151700,1108212825,3215,3220,3225,3215,333
|
|
20240307,151600,1107141850,3220,3220,3220,3220,530
|
|
20240307,151500,1105435250,3220,3220,3220,3215,135
|
|
20240307,151400,1105000650,3220,3220,3220,3220,720
|
|
20240307,151300,1102682250,3225,3215,3225,3210,51
|
|
20240307,151200,1102518425,3210,3225,3225,3210,236
|
|
20240307,151100,1101759640,3225,3225,3225,3225,333
|
|
20240307,151000,1100685715,3210,3210,3210,3210,1280
|
|
20240307,150900,1096576915,3210,3220,3220,3210,2457
|
|
20240307,150800,1088686785,3225,3225,3240,3225,607
|
|
20240307,150700,1086728460,3245,3245,3245,3245,620
|
|
20240307,150600,1084716560,3250,3225,3250,3225,10166
|
|
20240307,150500,1051769360,3220,3220,3225,3220,282
|
|
20240307,150400,1050860820,3220,3215,3220,3215,300
|
|
20240307,150300,1049894950,3220,3220,3220,3220,0
|
|
20240307,150200,1049894950,3220,3220,3220,3220,15
|
|
20240307,150100,1049846650,3220,3220,3220,3220,800
|
|
20240307,150000,1047270650,3220,3220,3220,3220,0
|
|
20240307,145900,1047270650,3220,3220,3220,3220,20
|
|
20240307,145800,1047206250,3220,3220,3220,3220,0
|
|
20240307,145700,1047206250,3220,3220,3220,3215,328
|
|
20240307,145600,1046151715,3210,3210,3210,3210,26
|
|
20240307,145500,1046068255,3220,3220,3220,3220,1
|
|
20240307,145400,1046065035,3220,3205,3220,3200,2335
|
|
20240307,145300,1038584745,3200,3215,3215,3200,2062
|
|
20240307,145200,1031967355,3220,3215,3220,3215,31
|
|
20240307,145100,1031867685,3225,3210,3225,3210,1001
|
|
20240307,145000,1028654460,3210,3210,3210,3210,0
|
|
20240307,144900,1028654460,3210,3210,3210,3210,279
|
|
20240307,144800,1027758870,3230,3210,3230,3210,94
|
|
20240307,144700,1027457110,3235,3210,3235,3210,82
|
|
20240307,144600,1027193865,3210,3220,3235,3210,575
|
|
20240307,144500,1025342610,3235,3235,3235,3235,951
|
|
20240307,144400,1022266125,3220,3235,3235,3215,1560
|
|
20240307,144300,1017245045,3235,3235,3240,3235,594
|
|
20240307,144200,1015323055,3235,3215,3235,3215,7915
|
|
20240307,144100,989782515,3215,3210,3215,3210,758
|
|
20240307,144000,987349015,3210,3205,3210,3205,318
|
|
20240307,143900,986329680,3210,3210,3210,3210,0
|
|
20240307,143800,986329680,3210,3185,3210,3185,61
|
|
20240307,143700,986134690,3200,3200,3200,3200,511
|
|
20240307,143600,984499490,3200,3200,3200,3200,4
|
|
20240307,143500,984486690,3200,3200,3200,3200,0
|
|
20240307,143400,984486690,3200,3200,3200,3200,1
|
|
20240307,143300,984483490,3200,3205,3205,3200,657
|
|
20240307,143200,982377840,3205,3205,3205,3205,0
|
|
20240307,143100,982377840,3205,3205,3205,3205,50
|
|
20240307,143000,982217590,3205,3205,3205,3205,0
|
|
20240307,142900,982217590,3205,3205,3205,3205,0
|
|
20240307,142800,982217590,3205,3205,3205,3205,10
|
|
20240307,142700,982185540,3205,3190,3205,3185,1221
|
|
20240307,142600,978293620,3205,3200,3205,3190,2350
|
|
20240307,142500,970788970,3200,3195,3200,3195,5
|
|
20240307,142400,970772985,3200,3195,3200,3195,88
|
|
20240307,142300,970491755,3195,3195,3195,3195,0
|
|
20240307,142200,970491755,3195,3200,3200,3195,2041
|
|
20240307,142100,963960700,3200,3200,3200,3200,13
|
|
20240307,142000,963919100,3200,3200,3200,3200,1120
|
|
20240307,141900,960335100,3205,3205,3205,3205,0
|
|
20240307,141800,960335100,3205,3205,3205,3205,0
|
|
20240307,141700,960335100,3205,3205,3205,3205,0
|
|
20240307,141600,960335100,3205,3205,3205,3205,16
|
|
20240307,141500,960283820,3205,3205,3205,3205,0
|
|
20240307,141400,960283820,3205,3205,3205,3205,20
|
|
20240307,141300,960219720,3205,3205,3205,3205,10262
|
|
20240307,141200,927330010,3210,3210,3210,3210,2000
|
|
20240307,141100,920910010,3205,3205,3205,3205,22
|
|
20240307,141000,920839500,3210,3205,3210,3205,412
|
|
20240307,140900,919516990,3210,3210,3210,3210,70
|
|
20240307,140800,919292290,3210,3210,3210,3210,0
|
|
20240307,140700,919292290,3210,3210,3210,3210,0
|
|
20240307,140600,919292290,3210,3210,3210,3210,1
|
|
20240307,140500,919289080,3210,3210,3210,3210,0
|
|
20240307,140400,919289080,3210,3210,3210,3210,1
|
|
20240307,140300,919285870,3205,3205,3205,3205,0
|
|
20240307,140200,919285870,3205,3205,3205,3205,0
|
|
20240307,140100,919285870,3205,3205,3205,3205,3
|
|
20240307,140000,919276255,3210,3210,3210,3210,0
|
|
20240307,135900,919276255,3210,3210,3210,3210,1191
|
|
20240307,135800,915453145,3210,3210,3210,3210,0
|
|
20240307,135700,915453145,3210,3210,3210,3210,0
|
|
20240307,135600,915453145,3210,3210,3210,3210,0
|
|
20240307,135500,915453145,3210,3210,3210,3205,1065
|
|
20240307,135400,912034595,3210,3220,3220,3210,46
|
|
20240307,135300,911886535,3225,3210,3225,3210,122
|
|
20240307,135200,911494435,3235,3215,3235,3215,5001
|
|
20240307,135100,895372730,3210,3210,3210,3210,1000
|
|
20240307,135000,892162730,3210,3210,3210,3210,2
|
|
20240307,134900,892156310,3210,3210,3210,3210,0
|
|
20240307,134800,892156310,3210,3210,3210,3210,233
|
|
20240307,134700,891408380,3210,3195,3210,3190,5000
|
|
20240307,134600,875404160,3200,3200,3200,3200,0
|
|
20240307,134500,875404160,3200,3200,3200,3200,2
|
|
20240307,134400,875397760,3200,3200,3200,3200,0
|
|
20240307,134300,875397760,3200,3200,3200,3200,1000
|
|
20240307,134200,872197760,3195,3195,3195,3195,39
|
|
20240307,134100,872073155,3195,3200,3200,3195,1086
|
|
20240307,134000,868598145,3205,3205,3205,3205,0
|
|
20240307,133900,868598145,3205,3205,3205,3205,1
|
|
20240307,133800,868594940,3200,3200,3200,3200,0
|
|
20240307,133700,868594940,3200,3200,3200,3200,0
|
|
20240307,133600,868594940,3200,3200,3200,3200,0
|
|
20240307,133500,868594940,3200,3200,3200,3200,0
|
|
20240307,133400,868594940,3200,3200,3200,3200,200
|
|
20240307,133300,867954940,3200,3195,3200,3195,39
|
|
20240307,133200,867830330,3195,3200,3200,3195,1037
|
|
20240307,133100,864512115,3205,3205,3205,3205,1
|
|
20240307,133000,864508910,3200,3200,3200,3200,19
|
|
20240307,132900,864448110,3205,3205,3205,3205,0
|
|
20240307,132800,864448110,3205,3200,3205,3200,409
|
|
20240307,132700,863139305,3205,3205,3210,3205,2583
|
|
20240307,132600,854858445,3210,3210,3210,3210,69
|
|
20240307,132500,854636955,3210,3210,3210,3210,33
|
|
20240307,132400,854531025,3210,3210,3210,3210,211
|
|
20240307,132300,853853715,3205,3210,3210,3205,738
|
|
20240307,132200,851484835,3210,3220,3220,3210,806
|
|
20240307,132100,848897565,3210,3210,3215,3210,3800
|
|
20240307,132000,836694565,3205,3205,3205,3205,35
|
|
20240307,131900,836582390,3205,3205,3205,3205,1101
|
|
20240307,131800,833053685,3200,3200,3200,3200,40
|
|
20240307,131700,832925685,3195,3190,3195,3190,70
|
|
20240307,131600,832702090,3190,3195,3195,3190,102
|
|
20240307,131500,832376700,3190,3195,3195,3190,210
|
|
20240307,131400,831706750,3205,3205,3205,3205,0
|
|
20240307,131300,831706750,3205,3205,3205,3205,0
|
|
20240307,131200,831706750,3205,3205,3205,3205,0
|
|
20240307,131100,831706750,3205,3205,3205,3205,0
|
|
20240307,131000,831706750,3205,3205,3205,3205,1
|
|
20240307,130900,831703545,3190,3195,3195,3190,500
|
|
20240307,130800,830106545,3200,3200,3200,3200,1
|
|
20240307,130700,830103345,3200,3200,3200,3200,238
|
|
20240307,130600,829341745,3200,3200,3200,3200,862
|
|
20240307,130500,826583345,3200,3200,3200,3200,0
|
|
20240307,130400,826583345,3200,3205,3205,3200,964
|
|
20240307,130300,823493890,3215,3215,3215,3215,0
|
|
20240307,130200,823493890,3215,3215,3215,3215,0
|
|
20240307,130100,823493890,3215,3215,3215,3215,6
|
|
20240307,130000,823474600,3215,3215,3215,3215,0
|
|
20240307,125900,823474600,3215,3215,3215,3215,0
|
|
20240307,125800,823474600,3215,3210,3215,3210,41
|
|
20240307,125700,823342985,3210,3210,3210,3210,0
|
|
20240307,125600,823342985,3210,3210,3210,3210,10
|
|
20240307,125500,823310885,3210,3205,3210,3200,51
|
|
20240307,125400,823147665,3205,3220,3220,3200,382
|
|
20240307,125300,821918800,3220,3220,3220,3220,156
|
|
20240307,125200,821416480,3220,3200,3220,3200,1168
|
|
20240307,125100,817675520,3220,3210,3220,3200,4664
|
|
20240307,125000,802708800,3205,3180,3205,3180,12399
|
|
20240307,124900,763087315,3190,3190,3190,3190,25
|
|
20240307,124800,763007565,3190,3190,3190,3190,13
|
|
20240307,124700,762966095,3190,3190,3190,3190,0
|
|
20240307,124600,762966095,3190,3190,3190,3190,32
|
|
20240307,124500,762864015,3190,3190,3190,3190,0
|
|
20240307,124400,762864015,3190,3185,3190,3185,1165
|
|
20240307,124300,759153465,3185,3180,3185,3180,170
|
|
20240307,124200,758612135,3180,3180,3180,3180,546
|
|
20240307,124100,756875855,3180,3185,3185,3180,132
|
|
20240307,124000,756455475,3185,3180,3185,3180,4
|
|
20240307,123900,756442750,3180,3180,3180,3180,99
|
|
20240307,123800,756127930,3180,3180,3180,3180,0
|
|
20240307,123700,756127930,3180,3180,3180,3180,0
|
|
20240307,123600,756127930,3180,3180,3180,3180,0
|
|
20240307,123500,756127930,3180,3180,3180,3180,0
|
|
20240307,123400,756127930,3180,3180,3180,3180,0
|
|
20240307,123300,756127930,3180,3180,3180,3180,20
|
|
20240307,123200,756064330,3185,3185,3185,3185,0
|
|
20240307,123100,756064330,3185,3185,3185,3185,30
|
|
20240307,123000,755968780,3185,3185,3185,3185,30
|
|
20240307,122900,755873230,3185,3185,3185,3185,0
|
|
20240307,122800,755873230,3185,3180,3185,3180,510
|
|
20240307,122700,754250880,3185,3185,3185,3185,0
|
|
20240307,122600,754250880,3185,3185,3185,3185,1
|
|
20240307,122500,754247695,3170,3170,3170,3170,8
|
|
20240307,122400,754222335,3175,3175,3175,3175,87
|
|
20240307,122300,753946110,3175,3175,3175,3175,5
|
|
20240307,122200,753930235,3175,3175,3175,3175,1574
|
|
20240307,122100,748932785,3175,3175,3175,3175,0
|
|
20240307,122000,748932785,3175,3175,3175,3175,1
|
|
20240307,121900,748929610,3175,3175,3175,3175,10
|
|
20240307,121800,748897860,3175,3175,3175,3175,1
|
|
20240307,121700,748894685,3175,3175,3175,3175,0
|
|
20240307,121600,748894685,3175,3175,3175,3175,0
|
|
20240307,121500,748894685,3175,3165,3175,3165,241
|
|
20240307,121400,748129605,3165,3165,3165,3165,415
|
|
20240307,121300,746816130,3175,3165,3175,3165,541
|
|
20240307,121200,745103855,3175,3175,3175,3175,0
|
|
20240307,121100,745103855,3175,3175,3175,3175,1
|
|
20240307,121000,745100680,3175,3175,3175,3175,31
|
|
20240307,120900,745002255,3175,3175,3175,3175,0
|
|
20240307,120800,745002255,3175,3170,3175,3165,4259
|
|
20240307,120700,731501725,3170,3175,3175,3170,4869
|
|
20240307,120600,716043085,3185,3180,3185,3175,3018
|
|
20240307,120500,706451755,3185,3185,3185,3185,7
|
|
20240307,120400,706429460,3185,3185,3185,3185,0
|
|
20240307,120300,706429460,3185,3185,3185,3185,0
|
|
20240307,120200,706429460,3185,3185,3185,3185,102
|
|
20240307,120100,706104590,3180,3180,3180,3180,3
|
|
20240307,120000,706095050,3180,3180,3180,3180,0
|
|
20240307,115900,706095050,3180,3180,3180,3180,1170
|
|
20240307,115800,702374450,3180,3180,3180,3180,2000
|
|
20240307,115700,696014450,3185,3185,3185,3180,386
|
|
20240307,115600,694786960,3180,3180,3180,3180,0
|
|
20240307,115500,694786960,3180,3185,3185,3180,454
|
|
20240307,115400,693340975,3190,3185,3190,3185,41
|
|
20240307,115300,693210370,3185,3185,3185,3185,0
|
|
20240307,115200,693210370,3185,3185,3185,3185,0
|
|
20240307,115100,693210370,3185,3185,3185,3185,0
|
|
20240307,115000,693210370,3185,3185,3185,3185,228
|
|
20240307,114900,692484190,3185,3185,3185,3185,382
|
|
20240307,114800,691267520,3180,3180,3180,3180,200
|
|
20240307,114700,690631520,3185,3185,3185,3185,0
|
|
20240307,114600,690631520,3185,3185,3185,3185,0
|
|
20240307,114500,690631520,3185,3185,3185,3185,273
|
|
20240307,114400,689762015,3185,3185,3185,3185,428
|
|
20240307,114300,688398835,3185,3185,3185,3185,72
|
|
20240307,114200,688169515,3185,3180,3185,3180,525
|
|
20240307,114100,686497875,3185,3185,3185,3185,179
|
|
20240307,114000,685927760,3185,3185,3185,3185,110
|
|
20240307,113900,685577410,3185,3180,3185,3180,101
|
|
20240307,113800,685256225,3180,3180,3180,3180,1479
|
|
20240307,113700,680553005,3190,3180,3190,3180,201
|
|
20240307,113600,679913815,3190,3190,3195,3190,69
|
|
20240307,113500,679693635,3195,3190,3195,3180,517
|
|
20240307,113400,678047080,3190,3190,3190,3190,52
|
|
20240307,113300,677881200,3200,3200,3200,3200,0
|
|
20240307,113200,677881200,3200,3200,3200,3195,2689
|
|
20240307,113100,669289340,3205,3205,3205,3205,381
|
|
20240307,113000,668068235,3205,3195,3205,3195,210
|
|
20240307,112900,667397230,3200,3200,3205,3200,253
|
|
20240307,112800,666586625,3210,3210,3210,3210,1000
|
|
20240307,112700,663376625,3210,3210,3210,3195,669
|
|
20240307,112600,661232135,3210,3210,3210,3210,0
|
|
20240307,112500,661232135,3210,3205,3210,3205,2128
|
|
20240307,112400,654401890,3200,3200,3200,3180,2591
|
|
20240307,112300,646130595,3200,3200,3200,3200,0
|
|
20240307,112200,646130595,3200,3190,3200,3190,12051
|
|
20240307,112100,607595735,3175,3180,3190,3175,579
|
|
20240307,112000,605752125,3185,3185,3185,3185,0
|
|
20240307,111900,605752125,3185,3180,3185,3175,25
|
|
20240307,111800,605672625,3185,3185,3185,3185,0
|
|
20240307,111700,605672625,3185,3185,3185,3185,100
|
|
20240307,111600,605354125,3185,3185,3185,3185,200
|
|
20240307,111500,604717125,3185,3185,3185,3185,13
|
|
20240307,111400,604675720,3185,3185,3185,3185,1
|
|
20240307,111300,604672535,3185,3165,3185,3165,15
|
|
20240307,111200,604625020,3180,3180,3180,3175,1700
|
|
20240307,111100,599219300,3180,3175,3180,3175,1504
|
|
20240307,111000,594436600,3175,3175,3175,3175,3
|
|
20240307,110900,594427075,3175,3170,3175,3165,198
|
|
20240307,110800,593800300,3180,3180,3180,3180,0
|
|
20240307,110700,593800300,3180,3180,3180,3180,105
|
|
20240307,110600,593466400,3180,3180,3180,3180,0
|
|
20240307,110500,593466400,3180,3180,3180,3180,1
|
|
20240307,110400,593463220,3175,3165,3175,3165,42
|
|
20240307,110300,593330140,3165,3180,3180,3165,451
|
|
20240307,110200,591901665,3170,3170,3170,3170,50
|
|
20240307,110100,591743165,3180,3180,3180,3180,1
|
|
20240307,110000,591739985,3175,3180,3180,3170,8
|
|
20240307,105900,591714610,3170,3170,3170,3170,110
|
|
20240307,105800,591365910,3170,3170,3170,3170,48
|
|
20240307,105700,591213750,3170,3170,3170,3170,278
|
|
20240307,105600,590332490,3170,3170,3170,3170,94
|
|
20240307,105500,590034510,3170,3170,3170,3170,1
|
|
20240307,105400,590031340,3165,3165,3165,3165,0
|
|
20240307,105300,590031340,3165,3165,3165,3165,0
|
|
20240307,105200,590031340,3165,3165,3165,3165,0
|
|
20240307,105100,590031340,3165,3160,3165,3155,654
|
|
20240307,105000,587967735,3165,3165,3165,3165,37
|
|
20240307,104900,587850630,3165,3165,3165,3165,21
|
|
20240307,104800,587784165,3165,3160,3165,3160,7
|
|
20240307,104700,587762025,3165,3170,3170,3165,112
|
|
20240307,104600,587407040,3175,3175,3175,3175,0
|
|
20240307,104500,587407040,3175,3175,3175,3175,0
|
|
20240307,104400,587407040,3175,3175,3175,3175,0
|
|
20240307,104300,587407040,3175,3160,3175,3160,2184
|
|
20240307,104200,580505585,3160,3165,3165,3160,487
|
|
20240307,104100,578966635,3165,3165,3165,3165,290
|
|
20240307,104000,578048785,3165,3170,3170,3165,209
|
|
20240307,103900,577387280,3160,3160,3160,3160,0
|
|
20240307,103800,577387280,3160,3160,3160,3160,5
|
|
20240307,103700,577371480,3160,3160,3160,3160,0
|
|
20240307,103600,577371480,3160,3160,3160,3160,1000
|
|
20240307,103500,574211480,3160,3160,3160,3160,0
|
|
20240307,103400,574211480,3160,3160,3160,3160,21
|
|
20240307,103300,574145120,3160,3160,3160,3160,1778
|
|
20240307,103200,568526640,3160,3160,3160,3160,1
|
|
20240307,103100,568523480,3180,3180,3180,3180,17
|
|
20240307,103000,568469420,3180,3180,3180,3180,200
|
|
20240307,102900,567833420,3180,3165,3180,3160,1402
|
|
20240307,102800,563401920,3180,3170,3180,3160,2229
|
|
20240307,102700,556348950,3180,3180,3180,3180,2
|
|
20240307,102600,556342590,3170,3170,3170,3170,1300
|
|
20240307,102500,552221590,3170,3170,3170,3170,0
|
|
20240307,102400,552221590,3170,3170,3170,3170,1844
|
|
20240307,102300,546376110,3170,3170,3170,3170,0
|
|
20240307,102200,546376110,3170,3170,3170,3170,97
|
|
20240307,102100,546068620,3170,3170,3170,3170,2418
|
|
20240307,102000,538403560,3175,3185,3185,3175,183
|
|
20240307,101900,537822525,3170,3175,3175,3170,4507
|
|
20240307,101800,523532835,3175,3180,3180,3175,500
|
|
20240307,101700,521945305,3190,3180,3190,3180,1155
|
|
20240307,101600,518270855,3190,3190,3190,3190,1
|
|
20240307,101500,518267665,3180,3180,3180,3180,2000
|
|
20240307,101400,511907665,3180,3190,3190,3180,3216
|
|
20240307,101300,501659065,3195,3195,3200,3195,902
|
|
20240307,101200,498777170,3200,3195,3200,3195,1135
|
|
20240307,101100,495145270,3200,3195,3200,3195,21
|
|
20240307,101000,495078170,3200,3190,3200,3190,2116
|
|
20240307,100900,488323220,3190,3200,3200,3190,291
|
|
20240307,100800,487394730,3200,3200,3200,3200,131
|
|
20240307,100700,486975530,3200,3200,3205,3185,3011
|
|
20240307,100600,477340605,3200,3170,3200,3170,14259
|
|
20240307,100500,431920535,3170,3170,3170,3170,1509
|
|
20240307,100400,427137005,3170,3180,3180,3170,2415
|
|
20240307,100300,419481445,3180,3180,3180,3180,676
|
|
20240307,100200,417331765,3180,3180,3180,3180,22
|
|
20240307,100100,417261805,3180,3180,3180,3180,1
|
|
20240307,100000,417258625,3175,3180,3180,3175,1107
|
|
20240307,095900,413738895,3170,3180,3180,3170,1001
|
|
20240307,095800,410565715,3170,3165,3170,3165,914
|
|
20240307,095700,407668965,3165,3165,3170,3165,1310
|
|
20240307,095600,403521825,3165,3165,3165,3165,72
|
|
20240307,095500,403293945,3165,3160,3165,3160,2388
|
|
20240307,095400,395737865,3160,3160,3160,3160,26
|
|
20240307,095300,395655705,3170,3170,3170,3170,0
|
|
20240307,095200,395655705,3170,3155,3170,3155,7015
|
|
20240307,095100,373523155,3155,3160,3160,3155,1136
|
|
20240307,095000,369938760,3160,3165,3165,3155,467
|
|
20240307,094900,368463180,3150,3150,3150,3150,10076
|
|
20240307,094800,336723780,3150,3150,3150,3150,501
|
|
20240307,094700,335145630,3150,3150,3150,3145,2462
|
|
20240307,094600,327398605,3150,3165,3175,3145,6628
|
|
20240307,094500,306491150,3175,3165,3175,3165,26
|
|
20240307,094400,306408760,3165,3165,3165,3165,0
|
|
20240307,094300,306408760,3165,3160,3165,3160,440
|
|
20240307,094200,305016350,3160,3170,3170,3160,379
|
|
20240307,094100,303817115,3165,3165,3165,3165,336
|
|
20240307,094000,302753675,3160,3165,3165,3160,582
|
|
20240307,093900,300914550,3165,3175,3175,3165,289
|
|
20240307,093800,299999855,3175,3175,3175,3175,16
|
|
20240307,093700,299949055,3165,3170,3170,3165,1310
|
|
20240307,093600,295802855,3170,3165,3170,3165,1044
|
|
20240307,093500,292498375,3170,3155,3170,3155,3705
|
|
20240307,093400,280771730,3155,3155,3155,3155,153
|
|
20240307,093300,280289015,3155,3155,3155,3155,7
|
|
20240307,093200,280266930,3155,3155,3155,3155,3
|
|
20240307,093100,280257465,3155,3155,3155,3155,52
|
|
20240307,093000,280093405,3160,3150,3160,3145,335
|
|
20240307,092900,279037810,3150,3155,3165,3150,6107
|
|
20240307,092800,259788070,3160,3160,3160,3160,2
|
|
20240307,092700,259781750,3150,3155,3160,3150,4543
|
|
20240307,092600,245467495,3160,3160,3160,3160,260
|
|
20240307,092500,244645895,3150,3150,3160,3150,516
|
|
20240307,092400,243020445,3150,3160,3165,3150,2386
|
|
20240307,092300,235488000,3160,3170,3170,3160,2377
|
|
20240307,092200,227966415,3170,3175,3180,3170,1125
|
|
20240307,092100,224400005,3175,3175,3175,3175,1783
|
|
20240307,092000,218738980,3170,3175,3175,3170,1856
|
|
20240307,091900,212846515,3170,3165,3170,3165,451
|
|
20240307,091800,211418600,3165,3165,3165,3160,1886
|
|
20240307,091700,205454110,3180,3160,3180,3150,10583
|
|
20240307,091600,172097215,3160,3160,3160,3160,1400
|
|
20240307,091500,167673215,3160,3165,3165,3160,1384
|
|
20240307,091400,163299755,3175,3165,3175,3160,532
|
|
20240307,091300,161610870,3175,3175,3175,3175,100
|
|
20240307,091200,161293370,3180,3180,3180,3155,13714
|
|
20240307,091100,117926970,3165,3180,3180,3165,2960
|
|
20240307,091000,108549610,3175,3185,3185,3175,259
|
|
20240307,090900,107726935,3185,3185,3185,3165,10467
|
|
20240307,090800,74491785,3185,3185,3185,3180,3742
|
|
20240307,090700,62589610,3190,3180,3190,3180,904
|
|
20240307,090600,59712380,3180,3195,3195,3180,2931
|
|
20240307,090500,50373515,3185,3190,3195,3185,3745
|
|
20240307,090400,38426680,3200,3200,3200,3200,1737
|
|
20240307,090300,32868280,3200,3180,3200,3180,2972
|
|
20240307,090200,23382030,3180,3195,3195,3180,3987
|
|
20240307,090100,10680740,3220,3220,3220,3220,89
|
|
20240307,090000,10394160,3220,3220,3220,3220,3228
|