627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,192300,1241603320,4150,4150,4150,4150,0
|
|
20240307,192200,1241603320,4150,4150,4150,4150,0
|
|
20240307,192100,1241603320,4150,4150,4150,4150,0
|
|
20240307,192000,1241603320,4150,4150,4150,4150,0
|
|
20240307,191900,1241603320,4150,4150,4150,4150,0
|
|
20240307,191800,1241603320,4150,4150,4150,4150,0
|
|
20240307,191700,1241603320,4150,4150,4150,4150,0
|
|
20240307,191600,1241603320,4150,4150,4150,4150,0
|
|
20240307,191500,1241603320,4150,4150,4150,4150,0
|
|
20240307,191400,1241603320,4150,4150,4150,4150,0
|
|
20240307,191300,1241603320,4150,4150,4150,4150,0
|
|
20240307,191200,1241603320,4150,4150,4150,4150,0
|
|
20240307,191100,1241603320,4150,4150,4150,4150,0
|
|
20240307,191000,1241603320,4150,4150,4150,4150,0
|
|
20240307,190900,1241603320,4150,4150,4150,4150,0
|
|
20240307,190800,1241603320,4150,4150,4150,4150,0
|
|
20240307,190700,1241603320,4150,4150,4150,4150,0
|
|
20240307,190600,1241603320,4150,4150,4150,4150,0
|
|
20240307,190500,1241603320,4150,4150,4150,4150,0
|
|
20240307,190400,1241603320,4150,4150,4150,4150,0
|
|
20240307,190300,1241603320,4150,4150,4150,4150,0
|
|
20240307,190200,1241603320,4150,4150,4150,4150,0
|
|
20240307,190100,1241603320,4150,4150,4150,4150,0
|
|
20240307,190000,1241603320,4150,4150,4150,4150,0
|
|
20240307,185900,1241603320,4150,4150,4150,4150,0
|
|
20240307,185800,1241603320,4150,4150,4150,4150,0
|
|
20240307,185700,1241603320,4150,4150,4150,4150,0
|
|
20240307,185600,1241603320,4150,4150,4150,4150,0
|
|
20240307,185500,1241603320,4150,4150,4150,4150,0
|
|
20240307,185400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,185300,1241603320,4150,4150,4150,4150,0
|
|
20240307,185200,1241603320,4150,4150,4150,4150,0
|
|
20240307,185100,1241603320,4150,4150,4150,4150,0
|
|
20240307,185000,1241603320,4150,4150,4150,4150,0
|
|
20240307,184900,1241603320,4150,4150,4150,4150,0
|
|
20240307,184800,1241603320,4150,4150,4150,4150,0
|
|
20240307,184700,1241603320,4150,4150,4150,4150,0
|
|
20240307,184600,1241603320,4150,4150,4150,4150,0
|
|
20240307,184500,1241603320,4150,4150,4150,4150,0
|
|
20240307,184400,1241603320,4150,4150,4150,4150,0
|
|
20240307,184300,1241603320,4150,4150,4150,4150,0
|
|
20240307,184200,1241603320,4150,4150,4150,4150,0
|
|
20240307,184100,1241603320,4150,4150,4150,4150,0
|
|
20240307,184000,1241603320,4150,4150,4150,4150,0
|
|
20240307,183900,1241603320,4150,4150,4150,4150,0
|
|
20240307,183800,1241603320,4150,4150,4150,4150,0
|
|
20240307,183700,1241603320,4150,4150,4150,4150,0
|
|
20240307,183600,1241603320,4150,4150,4150,4150,0
|
|
20240307,183500,1241603320,4150,4150,4150,4150,0
|
|
20240307,183400,1241603320,4150,4150,4150,4150,0
|
|
20240307,183300,1241603320,4150,4150,4150,4150,0
|
|
20240307,183200,1241603320,4150,4150,4150,4150,0
|
|
20240307,183100,1241603320,4150,4150,4150,4150,0
|
|
20240307,183000,1241603320,4150,4150,4150,4150,0
|
|
20240307,182900,1241603320,4150,4150,4150,4150,0
|
|
20240307,182800,1241603320,4150,4150,4150,4150,0
|
|
20240307,182700,1241603320,4150,4150,4150,4150,0
|
|
20240307,182600,1241603320,4150,4150,4150,4150,0
|
|
20240307,182500,1241603320,4150,4150,4150,4150,0
|
|
20240307,182400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,182300,1241603320,4150,4150,4150,4150,0
|
|
20240307,182200,1241603320,4150,4150,4150,4150,0
|
|
20240307,182100,1241603320,4150,4150,4150,4150,0
|
|
20240307,182000,1241603320,4150,4150,4150,4150,0
|
|
20240307,181900,1241603320,4150,4150,4150,4150,0
|
|
20240307,181800,1241603320,4150,4150,4150,4150,0
|
|
20240307,181700,1241603320,4150,4150,4150,4150,0
|
|
20240307,181600,1241603320,4150,4150,4150,4150,0
|
|
20240307,181500,1241603320,4150,4150,4150,4150,0
|
|
20240307,181400,1241603320,4150,4150,4150,4150,0
|
|
20240307,181300,1241603320,4150,4150,4150,4150,0
|
|
20240307,181200,1241603320,4150,4150,4150,4150,0
|
|
20240307,181100,1241603320,4150,4150,4150,4150,0
|
|
20240307,181000,1241603320,4150,4150,4150,4150,0
|
|
20240307,180900,1241603320,4150,4150,4150,4150,0
|
|
20240307,180800,1241603320,4150,4150,4150,4150,0
|
|
20240307,180700,1241603320,4150,4150,4150,4150,0
|
|
20240307,180600,1241603320,4150,4150,4150,4150,0
|
|
20240307,180500,1241603320,4150,4150,4150,4150,0
|
|
20240307,180400,1241603320,4150,4150,4150,4150,0
|
|
20240307,180300,1241603320,4150,4150,4150,4150,0
|
|
20240307,180200,1241603320,4150,4150,4150,4150,0
|
|
20240307,180100,1241603320,4150,4150,4150,4150,0
|
|
20240307,180000,1241603320,4150,4150,4150,4150,0
|
|
20240307,175900,1241603320,4150,4150,4150,4150,0
|
|
20240307,175800,1241603320,4150,4150,4150,4150,0
|
|
20240307,175700,1241603320,4150,4150,4150,4150,0
|
|
20240307,175600,1241603320,4150,4150,4150,4150,0
|
|
20240307,175500,1241603320,4150,4150,4150,4150,0
|
|
20240307,175400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,175300,1241603320,4150,4150,4150,4150,0
|
|
20240307,175200,1241603320,4150,4150,4150,4150,0
|
|
20240307,175100,1241603320,4150,4150,4150,4150,0
|
|
20240307,175000,1241603320,4150,4150,4150,4150,0
|
|
20240307,174900,1241603320,4150,4150,4150,4150,0
|
|
20240307,174800,1241603320,4150,4150,4150,4150,0
|
|
20240307,174700,1241603320,4150,4150,4150,4150,0
|
|
20240307,174600,1241603320,4150,4150,4150,4150,0
|
|
20240307,174500,1241603320,4150,4150,4150,4150,0
|
|
20240307,174400,1241603320,4150,4150,4150,4150,0
|
|
20240307,174300,1241603320,4150,4150,4150,4150,0
|
|
20240307,174200,1241603320,4150,4150,4150,4150,0
|
|
20240307,174100,1241603320,4150,4150,4150,4150,0
|
|
20240307,174000,1241603320,4150,4150,4150,4150,0
|
|
20240307,173900,1241603320,4150,4150,4150,4150,0
|
|
20240307,173800,1241603320,4150,4150,4150,4150,0
|
|
20240307,173700,1241603320,4150,4150,4150,4150,0
|
|
20240307,173600,1241603320,4150,4150,4150,4150,0
|
|
20240307,173500,1241603320,4150,4150,4150,4150,0
|
|
20240307,173400,1241603320,4150,4150,4150,4150,0
|
|
20240307,173300,1241603320,4150,4150,4150,4150,0
|
|
20240307,173200,1241603320,4150,4150,4150,4150,0
|
|
20240307,173100,1241603320,4150,4150,4150,4150,0
|
|
20240307,173000,1241603320,4150,4150,4150,4150,0
|
|
20240307,172900,1241603320,4150,4150,4150,4150,0
|
|
20240307,172800,1241603320,4150,4150,4150,4150,0
|
|
20240307,172700,1241603320,4150,4150,4150,4150,0
|
|
20240307,172600,1241603320,4150,4150,4150,4150,0
|
|
20240307,172500,1241603320,4150,4150,4150,4150,0
|
|
20240307,172400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,172300,1241603320,4150,4150,4150,4150,0
|
|
20240307,172200,1241603320,4150,4150,4150,4150,0
|
|
20240307,172100,1241603320,4150,4150,4150,4150,0
|
|
20240307,172000,1241603320,4150,4150,4150,4150,0
|
|
20240307,171900,1241603320,4150,4150,4150,4150,0
|
|
20240307,171800,1241603320,4150,4150,4150,4150,0
|
|
20240307,171700,1241603320,4150,4150,4150,4150,0
|
|
20240307,171600,1241603320,4150,4150,4150,4150,0
|
|
20240307,171500,1241603320,4150,4150,4150,4150,0
|
|
20240307,171400,1241603320,4150,4150,4150,4150,0
|
|
20240307,171300,1241603320,4150,4150,4150,4150,0
|
|
20240307,171200,1241603320,4150,4150,4150,4150,0
|
|
20240307,171100,1241603320,4150,4150,4150,4150,0
|
|
20240307,171000,1241603320,4150,4150,4150,4150,0
|
|
20240307,170900,1241603320,4150,4150,4150,4150,0
|
|
20240307,170800,1241603320,4150,4150,4150,4150,0
|
|
20240307,170700,1241603320,4150,4150,4150,4150,0
|
|
20240307,170600,1241603320,4150,4150,4150,4150,0
|
|
20240307,170500,1241603320,4150,4150,4150,4150,0
|
|
20240307,170400,1241603320,4150,4150,4150,4150,0
|
|
20240307,170300,1241603320,4150,4150,4150,4150,0
|
|
20240307,170200,1241603320,4150,4150,4150,4150,0
|
|
20240307,170100,1241603320,4150,4150,4150,4150,0
|
|
20240307,170000,1241603320,4150,4150,4150,4150,0
|
|
20240307,165900,1241603320,4150,4150,4150,4150,0
|
|
20240307,165800,1241603320,4150,4150,4150,4150,0
|
|
20240307,165700,1241603320,4150,4150,4150,4150,0
|
|
20240307,165600,1241603320,4150,4150,4150,4150,0
|
|
20240307,165500,1241603320,4150,4150,4150,4150,0
|
|
20240307,165400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,165300,1241603320,4150,4150,4150,4150,0
|
|
20240307,165200,1241603320,4150,4150,4150,4150,0
|
|
20240307,165100,1241603320,4150,4150,4150,4150,0
|
|
20240307,165000,1241603320,4150,4150,4150,4150,0
|
|
20240307,164900,1241603320,4150,4150,4150,4150,0
|
|
20240307,164800,1241603320,4150,4150,4150,4150,0
|
|
20240307,164700,1241603320,4150,4150,4150,4150,0
|
|
20240307,164600,1241603320,4150,4150,4150,4150,0
|
|
20240307,164500,1241603320,4150,4150,4150,4150,0
|
|
20240307,164400,1241603320,4150,4150,4150,4150,0
|
|
20240307,164300,1241603320,4150,4150,4150,4150,0
|
|
20240307,164200,1241603320,4150,4150,4150,4150,0
|
|
20240307,164100,1241603320,4150,4150,4150,4150,0
|
|
20240307,164000,1241603320,4150,4150,4150,4150,0
|
|
20240307,163900,1241603320,4150,4150,4150,4150,0
|
|
20240307,163800,1241603320,4150,4150,4150,4150,0
|
|
20240307,163700,1241603320,4150,4150,4150,4150,0
|
|
20240307,163600,1241603320,4150,4150,4150,4150,0
|
|
20240307,163500,1241603320,4150,4150,4150,4150,0
|
|
20240307,163400,1241603320,4150,4150,4150,4150,0
|
|
20240307,163300,1241603320,4150,4150,4150,4150,0
|
|
20240307,163200,1241603320,4150,4150,4150,4150,0
|
|
20240307,163100,1241603320,4150,4150,4150,4150,0
|
|
20240307,163000,1241603320,4150,4150,4150,4150,0
|
|
20240307,162900,1241603320,4150,4150,4150,4150,0
|
|
20240307,162800,1241603320,4150,4150,4150,4150,0
|
|
20240307,162700,1241603320,4150,4150,4150,4150,0
|
|
20240307,162600,1241603320,4150,4150,4150,4150,0
|
|
20240307,162500,1241603320,4150,4150,4150,4150,0
|
|
20240307,162400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,162300,1241603320,4150,4150,4150,4150,0
|
|
20240307,162200,1241603320,4150,4150,4150,4150,0
|
|
20240307,162100,1241603320,4150,4150,4150,4150,0
|
|
20240307,162000,1241603320,4150,4150,4150,4150,0
|
|
20240307,161900,1241603320,4150,4150,4150,4150,0
|
|
20240307,161800,1241603320,4150,4150,4150,4150,0
|
|
20240307,161700,1241603320,4150,4150,4150,4150,0
|
|
20240307,161600,1241603320,4150,4150,4150,4150,0
|
|
20240307,161500,1241603320,4150,4150,4150,4150,0
|
|
20240307,161400,1241603320,4150,4150,4150,4150,0
|
|
20240307,161300,1241603320,4150,4150,4150,4150,0
|
|
20240307,161200,1241603320,4150,4150,4150,4150,0
|
|
20240307,161100,1241603320,4150,4150,4150,4150,0
|
|
20240307,161000,1241603320,4150,4150,4150,4150,0
|
|
20240307,160900,1241603320,4150,4150,4150,4150,0
|
|
20240307,160800,1241603320,4150,4150,4150,4150,0
|
|
20240307,160700,1241603320,4150,4150,4150,4150,0
|
|
20240307,160600,1241603320,4150,4150,4150,4150,0
|
|
20240307,160500,1241603320,4150,4150,4150,4150,0
|
|
20240307,160400,1241603320,4150,4150,4150,4150,0
|
|
20240307,160300,1241603320,4150,4150,4150,4150,0
|
|
20240307,160200,1241603320,4150,4150,4150,4150,0
|
|
20240307,160100,1241603320,4150,4150,4150,4150,0
|
|
20240307,160000,1241603320,4150,4150,4150,4150,0
|
|
20240307,155900,1241603320,4150,4150,4150,4150,0
|
|
20240307,155800,1241603320,4150,4150,4150,4150,0
|
|
20240307,155700,1241603320,4150,4150,4150,4150,0
|
|
20240307,155600,1241603320,4150,4150,4150,4150,0
|
|
20240307,155500,1241603320,4150,4150,4150,4150,0
|
|
20240307,155400,1241603320,4150,4150,4150,4150,5987
|
|
20240307,155300,1241603320,4150,4150,4150,4150,0
|
|
20240307,155200,1241603320,4150,4150,4150,4150,0
|
|
20240307,155100,1241603320,4150,4150,4150,4150,0
|
|
20240307,155000,1241603320,4150,4150,4150,4150,0
|
|
20240307,154900,1241603320,4150,4150,4150,4150,0
|
|
20240307,154800,1241603320,4150,4150,4150,4150,0
|
|
20240307,154700,1241603320,4150,4150,4150,4150,0
|
|
20240307,154600,1241603320,4150,4150,4150,4150,0
|
|
20240307,154500,1241603320,4150,4150,4150,4150,0
|
|
20240307,154400,1241603320,4150,4150,4150,4150,0
|
|
20240307,154300,1241603320,4150,4150,4150,4150,0
|
|
20240307,154200,1241603320,4150,4150,4150,4150,0
|
|
20240307,154100,1241603320,4150,4150,4150,4150,0
|
|
20240307,154000,1241603320,4150,4150,4150,4150,0
|
|
20240307,153900,1241603320,4150,4150,4150,4150,0
|
|
20240307,153800,1241603320,4150,4150,4150,4150,0
|
|
20240307,153700,1241603320,4150,4150,4150,4150,0
|
|
20240307,153600,1241603320,4150,4150,4150,4150,0
|
|
20240307,153500,1241603320,4150,4150,4150,4150,0
|
|
20240307,153400,1241603320,4150,4150,4150,4150,0
|
|
20240307,153300,1241603320,4150,4150,4150,4150,0
|
|
20240307,153200,1241603320,4150,4150,4150,4150,0
|
|
20240307,153100,1241603320,4150,4150,4150,4150,0
|
|
20240307,153000,1241603320,4150,4150,4150,4150,5987
|
|
20240307,152900,1216757270,4150,4150,4150,4150,0
|
|
20240307,152800,1216757270,4150,4150,4150,4150,0
|
|
20240307,152700,1216757270,4150,4150,4150,4150,0
|
|
20240307,152600,1216757270,4150,4150,4150,4150,0
|
|
20240307,152500,1216757270,4150,4150,4150,4150,0
|
|
20240307,152400,1216757270,4150,4150,4150,4150,0
|
|
20240307,152300,1216757270,4150,4150,4150,4150,0
|
|
20240307,152200,1216757270,4150,4150,4150,4150,0
|
|
20240307,152100,1216757270,4150,4150,4150,4150,0
|
|
20240307,152000,1216757270,4150,4150,4150,4150,0
|
|
20240307,151900,1216757270,4150,4090,4150,4090,992
|
|
20240307,151800,1212662610,4090,4100,4100,4090,1164
|
|
20240307,151700,1207891450,4090,4090,4100,4090,184
|
|
20240307,151600,1207137585,4095,4085,4095,4085,294
|
|
20240307,151500,1205933715,4085,4095,4095,4085,1340
|
|
20240307,151400,1200448705,4095,4085,4095,4085,345
|
|
20240307,151300,1199038380,4085,4085,4095,4070,2242
|
|
20240307,151200,1189875760,4060,4065,4065,4060,342
|
|
20240307,151100,1188485690,4065,4070,4070,4065,361
|
|
20240307,151000,1187017975,4070,4065,4085,4065,183
|
|
20240307,150900,1186271595,4065,4070,4070,4060,1134
|
|
20240307,150800,1181665855,4070,4070,4070,4070,82
|
|
20240307,150700,1181332115,4065,4065,4065,4065,143
|
|
20240307,150600,1180750820,4065,4070,4070,4065,267
|
|
20240307,150500,1179665060,4085,4085,4085,4075,1563
|
|
20240307,150400,1173285580,4060,4085,4085,4060,12716
|
|
20240307,150300,1121489935,4100,4100,4100,4100,0
|
|
20240307,150200,1121489935,4100,4095,4100,4090,5
|
|
20240307,150100,1121469465,4090,4100,4100,4090,202
|
|
20240307,150000,1120643265,4100,4095,4100,4090,117
|
|
20240307,145900,1120164625,4095,4090,4095,4090,44
|
|
20240307,145800,1119984450,4085,4085,4085,4085,56
|
|
20240307,145700,1119755690,4090,4085,4090,4085,1654
|
|
20240307,145600,1112991130,4090,4090,4090,4090,0
|
|
20240307,145500,1112991130,4090,4090,4090,4085,111
|
|
20240307,145400,1112537665,4090,4085,4090,4085,138
|
|
20240307,145300,1111973815,4085,4085,4085,4085,469
|
|
20240307,145200,1110057950,4085,4085,4085,4085,34
|
|
20240307,145100,1109919060,4085,4085,4085,4085,105
|
|
20240307,145000,1109490135,4090,4090,4090,4085,394
|
|
20240307,144900,1107879930,4090,4090,4090,4090,869
|
|
20240307,144800,1104325720,4085,4100,4100,4085,393
|
|
20240307,144700,1102718305,4105,4105,4105,4105,4
|
|
20240307,144600,1102701885,4105,4105,4105,4105,212
|
|
20240307,144500,1101831625,4105,4105,4105,4105,100
|
|
20240307,144400,1101421125,4105,4090,4105,4090,499
|
|
20240307,144300,1099377880,4090,4090,4090,4080,1528
|
|
20240307,144200,1093130120,4090,4080,4090,4080,643
|
|
20240307,144100,1090506440,4080,4080,4080,4080,217
|
|
20240307,144000,1089621080,4080,4080,4080,4080,82
|
|
20240307,143900,1089286520,4080,4080,4080,4080,770
|
|
20240307,143800,1086144920,4075,4085,4090,4075,1202
|
|
20240307,143700,1081243360,4090,4080,4090,4080,385
|
|
20240307,143600,1079670640,4080,4080,4080,4080,0
|
|
20240307,143500,1079670640,4080,4080,4080,4080,319
|
|
20240307,143400,1078369120,4080,4080,4080,4080,119
|
|
20240307,143300,1077883600,4080,4080,4080,4080,500
|
|
20240307,143200,1075843600,4080,4080,4080,4080,35
|
|
20240307,143100,1075700800,4095,4095,4095,4095,1
|
|
20240307,143000,1075696705,4080,4080,4080,4080,202
|
|
20240307,142900,1074872545,4080,4080,4080,4080,258
|
|
20240307,142800,1073819905,4095,4095,4095,4095,4
|
|
20240307,142700,1073803525,4095,4095,4095,4095,4
|
|
20240307,142600,1073787145,4080,4095,4095,4080,34
|
|
20240307,142500,1073648320,4080,4080,4080,4080,35
|
|
20240307,142400,1073505520,4095,4085,4095,4080,598
|
|
20240307,142300,1071065295,4095,4090,4095,4085,216
|
|
20240307,142200,1070182825,4085,4085,4085,4085,19
|
|
20240307,142100,1070105210,4085,4080,4085,4080,224
|
|
20240307,142000,1069190290,4085,4095,4095,4085,128
|
|
20240307,141900,1068667330,4095,4095,4095,4095,50
|
|
20240307,141800,1068462580,4095,4095,4095,4095,40
|
|
20240307,141700,1068298780,4095,4095,4095,4095,220
|
|
20240307,141600,1067397880,4090,4090,4090,4090,10
|
|
20240307,141500,1067356980,4095,4075,4095,4075,1554
|
|
20240307,141400,1060993470,4075,4075,4075,4075,527
|
|
20240307,141300,1058845945,4075,4075,4075,4075,110
|
|
20240307,141200,1058397695,4075,4075,4075,4075,73
|
|
20240307,141100,1058100220,4070,4070,4070,4070,0
|
|
20240307,141000,1058100220,4070,4070,4070,4070,139
|
|
20240307,140900,1057534490,4070,4070,4070,4070,135
|
|
20240307,140800,1056985040,4065,4065,4065,4065,200
|
|
20240307,140700,1056172040,4065,4080,4080,4065,3367
|
|
20240307,140600,1042462690,4070,4075,4080,4070,1382
|
|
20240307,140500,1036824675,4080,4080,4080,4075,1105
|
|
20240307,140400,1032316790,4080,4080,4080,4080,105
|
|
20240307,140300,1031888390,4095,4075,4095,4070,2972
|
|
20240307,140200,1019754565,4070,4085,4085,4070,2091
|
|
20240307,140100,1011228605,4110,4110,4110,4085,379
|
|
20240307,140000,1009677765,4085,4090,4110,4080,816
|
|
20240307,135900,1006344065,4090,4090,4090,4090,144
|
|
20240307,135800,1005755105,4100,4110,4110,4100,200
|
|
20240307,135700,1004934105,4090,4100,4100,4090,107
|
|
20240307,135600,1004496460,4105,4090,4110,4090,897
|
|
20240307,135500,1000827635,4110,4095,4110,4095,595
|
|
20240307,135400,998391095,4090,4090,4090,4090,18
|
|
20240307,135300,998317475,4090,4090,4090,4090,89
|
|
20240307,135200,997953465,4095,4095,4095,4085,39
|
|
20240307,135100,997794090,4085,4110,4110,4085,232
|
|
20240307,135000,996846170,4090,4090,4090,4090,706
|
|
20240307,134900,993958630,4090,4105,4110,4090,128
|
|
20240307,134800,993434100,4105,4105,4105,4105,0
|
|
20240307,134700,993434100,4105,4105,4105,4105,0
|
|
20240307,134600,993434100,4105,4110,4110,4105,65
|
|
20240307,134500,993166955,4110,4095,4110,4095,105
|
|
20240307,134400,992736965,4110,4100,4110,4100,36
|
|
20240307,134300,992589355,4110,4105,4110,4100,130
|
|
20240307,134200,992056295,4110,4110,4110,4110,560
|
|
20240307,134100,989754695,4110,4110,4110,4110,0
|
|
20240307,134000,989754695,4110,4110,4110,4110,0
|
|
20240307,133900,989754695,4110,4110,4110,4095,143
|
|
20240307,133800,989168675,4105,4110,4110,4105,2
|
|
20240307,133700,989160460,4085,4095,4095,4085,8
|
|
20240307,133600,989127735,4110,4110,4110,4110,1
|
|
20240307,133500,989123625,4095,4095,4095,4095,15
|
|
20240307,133400,989062200,4110,4110,4110,4110,5
|
|
20240307,133300,989041650,4115,4090,4115,4075,431
|
|
20240307,133200,987282550,4120,4100,4120,4100,63
|
|
20240307,133100,987024130,4100,4100,4100,4100,459
|
|
20240307,133000,985142230,4100,4090,4100,4090,223
|
|
20240307,132900,984230150,4100,4100,4100,4100,1
|
|
20240307,132800,984226050,4095,4085,4100,4085,32
|
|
20240307,132700,984094945,4100,4095,4100,4095,201
|
|
20240307,132600,983271665,4090,4095,4095,4090,6
|
|
20240307,132500,983247110,4100,4080,4100,4075,5622
|
|
20240307,132400,960286415,4085,4080,4085,4075,348
|
|
20240307,132300,958867265,4085,4080,4085,4060,10725
|
|
20240307,132200,915201540,4085,4090,4105,4085,3060
|
|
20240307,132100,902692480,4090,4090,4090,4090,115
|
|
20240307,132000,902222130,4110,4090,4110,4085,2809
|
|
20240307,131900,890712785,4130,4090,4130,4090,16542
|
|
20240307,131800,823049745,4090,4100,4130,4085,6325
|
|
20240307,131700,797142315,4100,4105,4105,4090,152
|
|
20240307,131600,796518655,4090,4105,4105,4090,27
|
|
20240307,131500,796407850,4090,4090,4090,4085,536
|
|
20240307,131400,794215980,4090,4085,4105,4085,14
|
|
20240307,131300,794158725,4085,4085,4110,4075,1912
|
|
20240307,131200,786335770,4080,4085,4085,4075,2053
|
|
20240307,131100,777952085,4085,4085,4090,4070,1372
|
|
20240307,131000,772344880,4070,4080,4085,4070,3901
|
|
20240307,130900,756431720,4080,4080,4090,4080,743
|
|
20240307,130800,753398220,4080,4100,4105,4080,6364
|
|
20240307,130700,727367945,4110,4100,4110,4100,544
|
|
20240307,130600,725137265,4100,4105,4105,4100,112
|
|
20240307,130500,724678055,4100,4100,4100,4100,463
|
|
20240307,130400,722779755,4100,4110,4110,4100,1193
|
|
20240307,130300,717878015,4100,4110,4110,4100,7317
|
|
20240307,130200,687812485,4100,4100,4110,4100,1355
|
|
20240307,130100,682250885,4105,4120,4120,4105,5226
|
|
20240307,130000,660771345,4115,4120,4120,4115,500
|
|
20240307,125900,658712690,4120,4120,4120,4120,0
|
|
20240307,125800,658712690,4120,4125,4140,4120,161
|
|
20240307,125700,658049240,4140,4140,4140,4140,0
|
|
20240307,125600,658049240,4140,4135,4140,4135,702
|
|
20240307,125500,655146465,4120,4135,4135,4120,216
|
|
20240307,125400,654256230,4135,4135,4135,4135,0
|
|
20240307,125300,654256230,4135,4125,4135,4125,4
|
|
20240307,125200,654239715,4130,4135,4140,4120,759
|
|
20240307,125100,651102820,4140,4140,4140,4140,3
|
|
20240307,125000,651090400,4120,4120,4120,4120,2500
|
|
20240307,124900,640790400,4120,4120,4120,4120,0
|
|
20240307,124800,640790400,4120,4135,4135,4120,215
|
|
20240307,124700,639903175,4135,4130,4135,4130,315
|
|
20240307,124600,638600655,4135,4135,4135,4135,102
|
|
20240307,124500,638178885,4125,4125,4125,4125,100
|
|
20240307,124400,637766385,4135,4135,4135,4135,0
|
|
20240307,124300,637766385,4135,4125,4135,4120,1003
|
|
20240307,124200,633632255,4135,4135,4135,4135,3
|
|
20240307,124100,633619850,4135,4135,4135,4135,241
|
|
20240307,124000,632623315,4135,4135,4135,4135,10
|
|
20240307,123900,632581965,4135,4135,4135,4135,0
|
|
20240307,123800,632581965,4135,4130,4135,4130,69
|
|
20240307,123700,632296990,4130,4145,4150,4125,750
|
|
20240307,123600,629198945,4145,4145,4145,4145,48
|
|
20240307,123500,628999985,4135,4135,4135,4135,2
|
|
20240307,123400,628991715,4150,4150,4150,4135,131
|
|
20240307,123300,628449735,4150,4135,4155,4135,149
|
|
20240307,123200,627832080,4135,4135,4135,4135,144
|
|
20240307,123100,627236640,4130,4145,4155,4130,298
|
|
20240307,123000,626001730,4155,4155,4155,4155,0
|
|
20240307,122900,626001730,4155,4145,4155,4145,501
|
|
20240307,122800,623920690,4155,4130,4155,4130,393
|
|
20240307,122700,622293320,4140,4140,4140,4140,700
|
|
20240307,122600,619395320,4140,4170,4170,4140,114
|
|
20240307,122500,618923330,4140,4130,4140,4130,487
|
|
20240307,122400,616910055,4130,4130,4130,4130,50
|
|
20240307,122300,616703555,4130,4130,4130,4130,100
|
|
20240307,122200,616290555,4125,4125,4130,4125,109
|
|
20240307,122100,615840905,4130,4125,4130,4125,322
|
|
20240307,122000,614512155,4130,4130,4130,4130,63
|
|
20240307,121900,614251965,4130,4130,4130,4130,93
|
|
20240307,121800,613867875,4130,4135,4135,4130,280
|
|
20240307,121700,612711105,4135,4135,4135,4130,304
|
|
20240307,121600,611454100,4135,4135,4135,4135,44
|
|
20240307,121500,611272160,4135,4135,4135,4135,103
|
|
20240307,121400,610846255,4115,4115,4115,4115,0
|
|
20240307,121300,610846255,4115,4115,4115,4115,258
|
|
20240307,121200,609784585,4115,4110,4115,4110,301
|
|
20240307,121100,608546475,4110,4135,4135,4090,9786
|
|
20240307,121000,568405290,4135,4130,4135,4110,612
|
|
20240307,120900,565878795,4130,4110,4130,4110,37
|
|
20240307,120800,565726245,4105,4120,4130,4105,544
|
|
20240307,120700,563487755,4115,4130,4140,4105,6351
|
|
20240307,120600,537359225,4130,4130,4150,4130,952
|
|
20240307,120500,533426700,4135,4150,4150,4135,158
|
|
20240307,120400,532772860,4150,4160,4160,4125,3611
|
|
20240307,120300,517854905,4160,4160,4160,4155,205
|
|
20240307,120200,517002130,4150,4150,4150,4150,1818
|
|
20240307,120100,509457430,4130,4160,4160,4120,6021
|
|
20240307,120000,484482110,4155,4165,4165,4155,5061
|
|
20240307,115900,463416485,4170,4180,4180,4170,3840
|
|
20240307,115800,447391470,4180,4180,4180,4180,954
|
|
20240307,115700,443403750,4175,4185,4185,4175,2411
|
|
20240307,115600,433327785,4185,4190,4190,4185,1058
|
|
20240307,115500,428897945,4190,4185,4190,4185,58
|
|
20240307,115400,428654930,4185,4190,4190,4185,246
|
|
20240307,115300,427624785,4195,4195,4195,4195,367
|
|
20240307,115200,426085220,4195,4190,4195,4190,1618
|
|
20240307,115100,419304805,4195,4190,4195,4190,401
|
|
20240307,115000,417623500,4215,4215,4215,4215,15
|
|
20240307,114900,417560275,4215,4215,4215,4215,0
|
|
20240307,114800,417560275,4215,4215,4215,4215,1
|
|
20240307,114700,417556060,4190,4190,4190,4190,97
|
|
20240307,114600,417149630,4190,4195,4195,4190,636
|
|
20240307,114500,414484200,4195,4195,4195,4195,97
|
|
20240307,114400,414077285,4215,4210,4215,4210,799
|
|
20240307,114300,410713485,4190,4190,4190,4190,135
|
|
20240307,114200,410147835,4185,4230,4230,4185,22380
|
|
20240307,114100,316129375,4230,4230,4230,4230,266
|
|
20240307,114000,315004195,4230,4215,4230,4215,823
|
|
20240307,113900,311527105,4215,4240,4240,4215,15996
|
|
20240307,113800,243891310,4240,4245,4245,4240,760
|
|
20240307,113700,240666350,4245,4250,4250,4245,156
|
|
20240307,113600,240003365,4255,4265,4265,4255,108
|
|
20240307,113500,239543725,4265,4265,4265,4265,11
|
|
20240307,113400,239496810,4245,4260,4260,4245,2308
|
|
20240307,113300,229691230,4280,4280,4280,4280,0
|
|
20240307,113200,229691230,4280,4280,4280,4280,0
|
|
20240307,113100,229691230,4280,4280,4280,4280,0
|
|
20240307,113000,229691230,4280,4280,4280,4280,0
|
|
20240307,112900,229691230,4280,4280,4280,4280,0
|
|
20240307,112800,229691230,4280,4265,4280,4255,139
|
|
20240307,112700,229099335,4280,4280,4280,4280,0
|
|
20240307,112600,229099335,4280,4265,4285,4265,6
|
|
20240307,112500,229073675,4260,4260,4260,4260,0
|
|
20240307,112400,229073675,4260,4260,4260,4260,0
|
|
20240307,112300,229073675,4260,4260,4260,4260,4
|
|
20240307,112200,229056635,4265,4265,4265,4265,0
|
|
20240307,112100,229056635,4265,4260,4265,4260,54
|
|
20240307,112000,228826510,4265,4265,4265,4265,234
|
|
20240307,111900,227828500,4265,4265,4265,4265,41
|
|
20240307,111800,227653635,4280,4280,4280,4280,0
|
|
20240307,111700,227653635,4280,4280,4280,4280,0
|
|
20240307,111600,227653635,4280,4280,4280,4280,0
|
|
20240307,111500,227653635,4280,4280,4280,4280,0
|
|
20240307,111400,227653635,4280,4280,4280,4280,40
|
|
20240307,111300,227482435,4285,4260,4285,4260,19
|
|
20240307,111200,227401470,4260,4260,4260,4260,106
|
|
20240307,111100,226949910,4285,4285,4285,4285,0
|
|
20240307,111000,226949910,4285,4260,4285,4260,316
|
|
20240307,110900,225603675,4260,4260,4260,4260,125
|
|
20240307,110800,225071175,4265,4260,4265,4260,243
|
|
20240307,110700,224035985,4270,4270,4270,4270,0
|
|
20240307,110600,224035985,4270,4270,4270,4260,1420
|
|
20240307,110500,217983955,4265,4265,4265,4265,14
|
|
20240307,110400,217924245,4275,4270,4275,4270,292
|
|
20240307,110300,216677395,4270,4270,4270,4270,34
|
|
20240307,110200,216532215,4275,4275,4275,4275,104
|
|
20240307,110100,216087615,4275,4275,4275,4275,0
|
|
20240307,110000,216087615,4275,4275,4275,4275,0
|
|
20240307,105900,216087615,4275,4275,4275,4275,0
|
|
20240307,105800,216087615,4275,4275,4275,4275,119
|
|
20240307,105700,215578890,4280,4275,4280,4275,207
|
|
20240307,105600,214693960,4275,4275,4275,4275,1
|
|
20240307,105500,214689685,4275,4275,4275,4275,0
|
|
20240307,105400,214689685,4275,4275,4275,4275,0
|
|
20240307,105300,214689685,4275,4275,4275,4275,0
|
|
20240307,105200,214689685,4275,4280,4280,4270,793
|
|
20240307,105100,211301475,4280,4280,4280,4280,0
|
|
20240307,105000,211301475,4280,4280,4280,4280,0
|
|
20240307,104900,211301475,4280,4280,4280,4280,1
|
|
20240307,104800,211297195,4275,4275,4275,4275,123
|
|
20240307,104700,210771370,4275,4265,4275,4265,815
|
|
20240307,104600,207293245,4265,4265,4265,4265,65
|
|
20240307,104500,207016020,4270,4270,4270,4265,320
|
|
20240307,104400,205649930,4275,4275,4280,4270,1458
|
|
20240307,104300,199417235,4280,4280,4280,4275,31
|
|
20240307,104200,199284700,4275,4275,4280,4275,665
|
|
20240307,104100,196441570,4285,4285,4285,4280,142
|
|
20240307,104000,195833680,4280,4285,4285,4280,10
|
|
20240307,103900,195790845,4285,4285,4285,4285,2
|
|
20240307,103800,195782275,4285,4285,4285,4285,0
|
|
20240307,103700,195782275,4285,4280,4285,4280,521
|
|
20240307,103600,193552390,4285,4285,4285,4285,11
|
|
20240307,103500,193505255,4285,4285,4285,4285,5
|
|
20240307,103400,193483830,4285,4285,4285,4285,0
|
|
20240307,103300,193483830,4285,4285,4285,4285,3
|
|
20240307,103200,193470975,4285,4285,4285,4285,32
|
|
20240307,103100,193333855,4285,4285,4285,4285,0
|
|
20240307,103000,193333855,4285,4285,4285,4285,109
|
|
20240307,102900,192866790,4285,4290,4290,4285,24
|
|
20240307,102800,192763945,4290,4285,4290,4285,171
|
|
20240307,102700,192031075,4290,4295,4295,4290,311
|
|
20240307,102600,190696880,4290,4290,4290,4290,735
|
|
20240307,102500,187543730,4290,4290,4290,4290,0
|
|
20240307,102400,187543730,4290,4290,4290,4290,2
|
|
20240307,102300,187535150,4280,4270,4290,4265,94
|
|
20240307,102200,187133450,4270,4270,4270,4270,0
|
|
20240307,102100,187133450,4270,4270,4270,4270,19
|
|
20240307,102000,187052320,4270,4275,4275,4265,670
|
|
20240307,101900,184194440,4275,4285,4285,4255,1036
|
|
20240307,101800,179777550,4290,4285,4290,4280,19
|
|
20240307,101700,179696090,4290,4290,4290,4285,11
|
|
20240307,101600,179648910,4280,4260,4290,4260,381
|
|
20240307,101500,178021440,4290,4260,4290,4260,633
|
|
20240307,101400,175324470,4290,4290,4290,4290,0
|
|
20240307,101300,175324470,4290,4290,4290,4290,10
|
|
20240307,101200,175281570,4290,4290,4290,4290,11
|
|
20240307,101100,175234380,4290,4290,4290,4290,158
|
|
20240307,101000,174556560,4260,4260,4260,4260,100
|
|
20240307,100900,174130560,4255,4255,4290,4255,1193
|
|
20240307,100800,169026915,4255,4255,4255,4255,210
|
|
20240307,100700,168133365,4255,4255,4260,4255,129
|
|
20240307,100600,167583845,4255,4255,4255,4255,0
|
|
20240307,100500,167583845,4255,4255,4255,4255,617
|
|
20240307,100400,164958510,4255,4270,4270,4255,238
|
|
20240307,100300,163944305,4285,4285,4285,4285,10
|
|
20240307,100200,163901455,4285,4285,4285,4285,0
|
|
20240307,100100,163901455,4285,4250,4285,4250,2221
|
|
20240307,100000,154446950,4250,4245,4250,4245,110
|
|
20240307,095900,153979690,4245,4250,4250,4245,38
|
|
20240307,095800,153818195,4250,4245,4250,4245,453
|
|
20240307,095700,151894120,4250,4250,4250,4250,10
|
|
20240307,095600,151851620,4245,4245,4245,4245,48
|
|
20240307,095500,151647860,4245,4245,4245,4245,310
|
|
20240307,095400,150331910,4250,4250,4250,4250,60
|
|
20240307,095300,150076910,4255,4255,4255,4255,11
|
|
20240307,095200,150030105,4255,4255,4260,4250,96
|
|
20240307,095100,149621875,4255,4255,4255,4255,0
|
|
20240307,095000,149621875,4255,4245,4255,4245,103
|
|
20240307,094900,149184630,4245,4245,4245,4245,52
|
|
20240307,094800,148963890,4245,4245,4245,4245,1
|
|
20240307,094700,148959645,4240,4245,4245,4240,1273
|
|
20240307,094600,143557440,4245,4245,4245,4245,89
|
|
20240307,094500,143179635,4245,4245,4245,4245,120
|
|
20240307,094400,142670235,4255,4245,4255,4240,520
|
|
20240307,094300,140465070,4245,4245,4245,4245,369
|
|
20240307,094200,138898665,4240,4240,4240,4240,0
|
|
20240307,094100,138898665,4240,4245,4245,4240,410
|
|
20240307,094000,137159215,4250,4255,4255,4250,57
|
|
20240307,093900,136916955,4235,4250,4250,4235,1694
|
|
20240307,093800,129738835,4255,4255,4255,4255,2
|
|
20240307,093700,129730325,4240,4240,4255,4235,1108
|
|
20240307,093600,125034775,4235,4245,4245,4235,1900
|
|
20240307,093500,116986315,4240,4250,4250,4240,1003
|
|
20240307,093400,112730760,4260,4260,4260,4260,30
|
|
20240307,093300,112602960,4260,4250,4260,4245,101
|
|
20240307,093200,112173715,4260,4255,4260,4240,596
|
|
20240307,093100,109643845,4245,4245,4250,4245,2043
|
|
20240307,093000,100968810,4255,4255,4255,4255,93
|
|
20240307,092900,100573095,4245,4245,4255,4245,100
|
|
20240307,092800,100148135,4255,4240,4255,4240,16
|
|
20240307,092700,100080115,4240,4240,4240,4240,3
|
|
20240307,092600,100067395,4240,4240,4240,4240,25
|
|
20240307,092500,99961395,4240,4240,4240,4235,309
|
|
20240307,092400,98652255,4240,4240,4240,4235,25
|
|
20240307,092300,98546270,4240,4245,4245,4240,438
|
|
20240307,092200,96689135,4245,4245,4255,4245,123
|
|
20240307,092100,96166910,4240,4245,4250,4240,1002
|
|
20240307,092000,91916435,4245,4265,4265,4245,7955
|
|
20240307,091900,58100595,4260,4260,4260,4255,515
|
|
20240307,091800,55906705,4255,4260,4260,4255,211
|
|
20240307,091700,55007860,4255,4260,4275,4255,256
|
|
20240307,091600,53917315,4255,4260,4265,4255,2187
|
|
20240307,091500,44598670,4260,4270,4270,4260,379
|
|
20240307,091400,42982000,4270,4280,4280,4265,225
|
|
20240307,091300,42020530,4270,4280,4280,4265,204
|
|
20240307,091200,41149215,4270,4290,4295,4270,1239
|
|
20240307,091100,35841055,4295,4285,4300,4285,30
|
|
20240307,091000,35712330,4285,4300,4300,4285,247
|
|
20240307,090900,34650275,4285,4285,4300,4280,21
|
|
20240307,090800,34560340,4285,4300,4300,4285,9
|
|
20240307,090700,34521700,4285,4305,4305,4285,886
|
|
20240307,090600,30716455,4300,4290,4305,4290,153
|
|
20240307,090500,30059580,4305,4300,4305,4285,415
|
|
20240307,090400,28275860,4300,4265,4300,4265,360
|
|
20240307,090300,26731705,4270,4260,4270,4260,439
|
|
20240307,090200,24859360,4260,4265,4265,4255,1108
|
|
20240307,090100,20138100,4270,4285,4285,4270,880
|
|
20240307,090000,16379825,4270,4255,4285,4255,3847
|