679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201600,934421805,3330,3330,3330,3330,7042
|
|
20240307,201500,934421805,3330,3330,3330,3330,0
|
|
20240307,201400,934421805,3330,3330,3330,3330,0
|
|
20240307,201300,934421805,3330,3330,3330,3330,0
|
|
20240307,201200,934421805,3330,3330,3330,3330,0
|
|
20240307,201100,934421805,3330,3330,3330,3330,0
|
|
20240307,201000,934421805,3330,3330,3330,3330,0
|
|
20240307,200900,934421805,3330,3330,3330,3330,0
|
|
20240307,200800,934421805,3330,3330,3330,3330,0
|
|
20240307,200700,934421805,3330,3330,3330,3330,0
|
|
20240307,200600,934421805,3330,3330,3330,3330,0
|
|
20240307,200500,934421805,3330,3330,3330,3330,0
|
|
20240307,200400,934421805,3330,3330,3330,3330,0
|
|
20240307,200300,934421805,3330,3330,3330,3330,0
|
|
20240307,200200,934421805,3330,3330,3330,3330,0
|
|
20240307,200100,934421805,3330,3330,3330,3330,0
|
|
20240307,200000,934421805,3330,3330,3330,3330,0
|
|
20240307,195900,934421805,3330,3330,3330,3330,0
|
|
20240307,195800,934421805,3330,3330,3330,3330,0
|
|
20240307,195700,934421805,3330,3330,3330,3330,0
|
|
20240307,195600,934421805,3330,3330,3330,3330,0
|
|
20240307,195500,934421805,3330,3330,3330,3330,0
|
|
20240307,195400,934421805,3330,3330,3330,3330,0
|
|
20240307,195300,934421805,3330,3330,3330,3330,0
|
|
20240307,195200,934421805,3330,3330,3330,3330,0
|
|
20240307,195100,934421805,3330,3330,3330,3330,0
|
|
20240307,195000,934421805,3330,3330,3330,3330,0
|
|
20240307,194900,934421805,3330,3330,3330,3330,0
|
|
20240307,194800,934421805,3330,3330,3330,3330,0
|
|
20240307,194700,934421805,3330,3330,3330,3330,0
|
|
20240307,194600,934421805,3330,3330,3330,3330,7042
|
|
20240307,194500,934421805,3330,3330,3330,3330,0
|
|
20240307,194400,934421805,3330,3330,3330,3330,0
|
|
20240307,194300,934421805,3330,3330,3330,3330,0
|
|
20240307,194200,934421805,3330,3330,3330,3330,0
|
|
20240307,194100,934421805,3330,3330,3330,3330,0
|
|
20240307,194000,934421805,3330,3330,3330,3330,0
|
|
20240307,193900,934421805,3330,3330,3330,3330,0
|
|
20240307,193800,934421805,3330,3330,3330,3330,0
|
|
20240307,193700,934421805,3330,3330,3330,3330,0
|
|
20240307,193600,934421805,3330,3330,3330,3330,0
|
|
20240307,193500,934421805,3330,3330,3330,3330,0
|
|
20240307,193400,934421805,3330,3330,3330,3330,0
|
|
20240307,193300,934421805,3330,3330,3330,3330,0
|
|
20240307,193200,934421805,3330,3330,3330,3330,0
|
|
20240307,193100,934421805,3330,3330,3330,3330,0
|
|
20240307,193000,934421805,3330,3330,3330,3330,0
|
|
20240307,192900,934421805,3330,3330,3330,3330,0
|
|
20240307,192800,934421805,3330,3330,3330,3330,0
|
|
20240307,192700,934421805,3330,3330,3330,3330,0
|
|
20240307,192600,934421805,3330,3330,3330,3330,0
|
|
20240307,192500,934421805,3330,3330,3330,3330,0
|
|
20240307,192400,934421805,3330,3330,3330,3330,0
|
|
20240307,192300,934421805,3330,3330,3330,3330,0
|
|
20240307,192200,934421805,3330,3330,3330,3330,0
|
|
20240307,192100,934421805,3330,3330,3330,3330,0
|
|
20240307,192000,934421805,3330,3330,3330,3330,0
|
|
20240307,191900,934421805,3330,3330,3330,3330,0
|
|
20240307,191800,934421805,3330,3330,3330,3330,0
|
|
20240307,191700,934421805,3330,3330,3330,3330,0
|
|
20240307,191600,934421805,3330,3330,3330,3330,7042
|
|
20240307,191500,934421805,3330,3330,3330,3330,0
|
|
20240307,191400,934421805,3330,3330,3330,3330,0
|
|
20240307,191300,934421805,3330,3330,3330,3330,0
|
|
20240307,191200,934421805,3330,3330,3330,3330,0
|
|
20240307,191100,934421805,3330,3330,3330,3330,0
|
|
20240307,191000,934421805,3330,3330,3330,3330,0
|
|
20240307,190900,934421805,3330,3330,3330,3330,0
|
|
20240307,190800,934421805,3330,3330,3330,3330,0
|
|
20240307,190700,934421805,3330,3330,3330,3330,0
|
|
20240307,190600,934421805,3330,3330,3330,3330,0
|
|
20240307,190500,934421805,3330,3330,3330,3330,0
|
|
20240307,190400,934421805,3330,3330,3330,3330,0
|
|
20240307,190300,934421805,3330,3330,3330,3330,0
|
|
20240307,190200,934421805,3330,3330,3330,3330,0
|
|
20240307,190100,934421805,3330,3330,3330,3330,0
|
|
20240307,190000,934421805,3330,3330,3330,3330,0
|
|
20240307,185900,934421805,3330,3330,3330,3330,0
|
|
20240307,185800,934421805,3330,3330,3330,3330,0
|
|
20240307,185700,934421805,3330,3330,3330,3330,0
|
|
20240307,185600,934421805,3330,3330,3330,3330,0
|
|
20240307,185500,934421805,3330,3330,3330,3330,0
|
|
20240307,185400,934421805,3330,3330,3330,3330,0
|
|
20240307,185300,934421805,3330,3330,3330,3330,0
|
|
20240307,185200,934421805,3330,3330,3330,3330,0
|
|
20240307,185100,934421805,3330,3330,3330,3330,0
|
|
20240307,185000,934421805,3330,3330,3330,3330,0
|
|
20240307,184900,934421805,3330,3330,3330,3330,0
|
|
20240307,184800,934421805,3330,3330,3330,3330,0
|
|
20240307,184700,934421805,3330,3330,3330,3330,0
|
|
20240307,184600,934421805,3330,3330,3330,3330,7042
|
|
20240307,184500,934421805,3330,3330,3330,3330,0
|
|
20240307,184400,934421805,3330,3330,3330,3330,0
|
|
20240307,184300,934421805,3330,3330,3330,3330,0
|
|
20240307,184200,934421805,3330,3330,3330,3330,0
|
|
20240307,184100,934421805,3330,3330,3330,3330,0
|
|
20240307,184000,934421805,3330,3330,3330,3330,0
|
|
20240307,183900,934421805,3330,3330,3330,3330,0
|
|
20240307,183800,934421805,3330,3330,3330,3330,0
|
|
20240307,183700,934421805,3330,3330,3330,3330,0
|
|
20240307,183600,934421805,3330,3330,3330,3330,0
|
|
20240307,183500,934421805,3330,3330,3330,3330,0
|
|
20240307,183400,934421805,3330,3330,3330,3330,0
|
|
20240307,183300,934421805,3330,3330,3330,3330,0
|
|
20240307,183200,934421805,3330,3330,3330,3330,0
|
|
20240307,183100,934421805,3330,3330,3330,3330,0
|
|
20240307,183000,934421805,3330,3330,3330,3330,0
|
|
20240307,182900,934421805,3330,3330,3330,3330,0
|
|
20240307,182800,934421805,3330,3330,3330,3330,0
|
|
20240307,182700,934421805,3330,3330,3330,3330,0
|
|
20240307,182600,934421805,3330,3330,3330,3330,0
|
|
20240307,182500,934421805,3330,3330,3330,3330,0
|
|
20240307,182400,934421805,3330,3330,3330,3330,0
|
|
20240307,182300,934421805,3330,3330,3330,3330,0
|
|
20240307,182200,934421805,3330,3330,3330,3330,0
|
|
20240307,182100,934421805,3330,3330,3330,3330,0
|
|
20240307,182000,934421805,3330,3330,3330,3330,0
|
|
20240307,181900,934421805,3330,3330,3330,3330,0
|
|
20240307,181800,934421805,3330,3330,3330,3330,0
|
|
20240307,181700,934421805,3330,3330,3330,3330,0
|
|
20240307,181600,934421805,3330,3330,3330,3330,7042
|
|
20240307,181500,934421805,3330,3330,3330,3330,0
|
|
20240307,181400,934421805,3330,3330,3330,3330,0
|
|
20240307,181300,934421805,3330,3330,3330,3330,0
|
|
20240307,181200,934421805,3330,3330,3330,3330,0
|
|
20240307,181100,934421805,3330,3330,3330,3330,0
|
|
20240307,181000,934421805,3330,3330,3330,3330,0
|
|
20240307,180900,934421805,3330,3330,3330,3330,0
|
|
20240307,180800,934421805,3330,3330,3330,3330,0
|
|
20240307,180700,934421805,3330,3330,3330,3330,0
|
|
20240307,180600,934421805,3330,3330,3330,3330,0
|
|
20240307,180500,934421805,3330,3330,3330,3330,0
|
|
20240307,180400,934421805,3330,3330,3330,3330,0
|
|
20240307,180300,934421805,3330,3330,3330,3330,0
|
|
20240307,180200,934421805,3330,3330,3330,3330,0
|
|
20240307,180100,934421805,3330,3330,3330,3330,0
|
|
20240307,180000,934421805,3330,3330,3330,3330,0
|
|
20240307,175900,934421805,3330,3330,3330,3330,0
|
|
20240307,175800,934421805,3330,3330,3330,3330,0
|
|
20240307,175700,934421805,3330,3330,3330,3330,0
|
|
20240307,175600,934421805,3330,3330,3330,3330,0
|
|
20240307,175500,934421805,3330,3330,3330,3330,0
|
|
20240307,175400,934421805,3330,3330,3330,3330,0
|
|
20240307,175300,934421805,3330,3330,3330,3330,0
|
|
20240307,175200,934421805,3330,3330,3330,3330,0
|
|
20240307,175100,934421805,3330,3330,3330,3330,0
|
|
20240307,175000,934421805,3330,3330,3330,3330,0
|
|
20240307,174900,934421805,3330,3330,3330,3330,0
|
|
20240307,174800,934421805,3330,3330,3330,3330,0
|
|
20240307,174700,934421805,3330,3330,3330,3330,0
|
|
20240307,174600,934421805,3330,3330,3330,3330,7042
|
|
20240307,174500,934421805,3330,3330,3330,3330,0
|
|
20240307,174400,934421805,3330,3330,3330,3330,0
|
|
20240307,174300,934421805,3330,3330,3330,3330,0
|
|
20240307,174200,934421805,3330,3330,3330,3330,0
|
|
20240307,174100,934421805,3330,3330,3330,3330,0
|
|
20240307,174000,934421805,3330,3330,3330,3330,0
|
|
20240307,173900,934421805,3330,3330,3330,3330,0
|
|
20240307,173800,934421805,3330,3330,3330,3330,0
|
|
20240307,173700,934421805,3330,3330,3330,3330,0
|
|
20240307,173600,934421805,3330,3330,3330,3330,0
|
|
20240307,173500,934421805,3330,3330,3330,3330,0
|
|
20240307,173400,934421805,3330,3330,3330,3330,0
|
|
20240307,173300,934421805,3330,3330,3330,3330,0
|
|
20240307,173200,934421805,3330,3330,3330,3330,0
|
|
20240307,173100,934421805,3330,3330,3330,3330,0
|
|
20240307,173000,934421805,3330,3330,3330,3330,0
|
|
20240307,172900,934421805,3330,3330,3330,3330,0
|
|
20240307,172800,934421805,3330,3330,3330,3330,0
|
|
20240307,172700,934421805,3330,3330,3330,3330,0
|
|
20240307,172600,934421805,3330,3330,3330,3330,0
|
|
20240307,172500,934421805,3330,3330,3330,3330,0
|
|
20240307,172400,934421805,3330,3330,3330,3330,0
|
|
20240307,172300,934421805,3330,3330,3330,3330,0
|
|
20240307,172200,934421805,3330,3330,3330,3330,0
|
|
20240307,172100,934421805,3330,3330,3330,3330,0
|
|
20240307,172000,934421805,3330,3330,3330,3330,0
|
|
20240307,171900,934421805,3330,3330,3330,3330,0
|
|
20240307,171800,934421805,3330,3330,3330,3330,0
|
|
20240307,171700,934421805,3330,3330,3330,3330,0
|
|
20240307,171600,934421805,3330,3330,3330,3330,7042
|
|
20240307,171500,934421805,3330,3330,3330,3330,0
|
|
20240307,171400,934421805,3330,3330,3330,3330,0
|
|
20240307,171300,934421805,3330,3330,3330,3330,0
|
|
20240307,171200,934421805,3330,3330,3330,3330,0
|
|
20240307,171100,934421805,3330,3330,3330,3330,0
|
|
20240307,171000,934421805,3330,3330,3330,3330,0
|
|
20240307,170900,934421805,3330,3330,3330,3330,0
|
|
20240307,170800,934421805,3330,3330,3330,3330,0
|
|
20240307,170700,934421805,3330,3330,3330,3330,0
|
|
20240307,170600,934421805,3330,3330,3330,3330,0
|
|
20240307,170500,934421805,3330,3330,3330,3330,0
|
|
20240307,170400,934421805,3330,3330,3330,3330,0
|
|
20240307,170300,934421805,3330,3330,3330,3330,0
|
|
20240307,170200,934421805,3330,3330,3330,3330,0
|
|
20240307,170100,934421805,3330,3330,3330,3330,0
|
|
20240307,170000,934421805,3330,3330,3330,3330,0
|
|
20240307,165900,934421805,3330,3330,3330,3330,0
|
|
20240307,165800,934421805,3330,3330,3330,3330,0
|
|
20240307,165700,934421805,3330,3330,3330,3330,0
|
|
20240307,165600,934421805,3330,3330,3330,3330,0
|
|
20240307,165500,934421805,3330,3330,3330,3330,0
|
|
20240307,165400,934421805,3330,3330,3330,3330,0
|
|
20240307,165300,934421805,3330,3330,3330,3330,0
|
|
20240307,165200,934421805,3330,3330,3330,3330,0
|
|
20240307,165100,934421805,3330,3330,3330,3330,0
|
|
20240307,165000,934421805,3330,3330,3330,3330,0
|
|
20240307,164900,934421805,3330,3330,3330,3330,0
|
|
20240307,164800,934421805,3330,3330,3330,3330,0
|
|
20240307,164700,934421805,3330,3330,3330,3330,0
|
|
20240307,164600,934421805,3330,3330,3330,3330,7042
|
|
20240307,164500,934421805,3330,3330,3330,3330,0
|
|
20240307,164400,934421805,3330,3330,3330,3330,0
|
|
20240307,164300,934421805,3330,3330,3330,3330,0
|
|
20240307,164200,934421805,3330,3330,3330,3330,0
|
|
20240307,164100,934421805,3330,3330,3330,3330,0
|
|
20240307,164000,934421805,3330,3330,3330,3330,0
|
|
20240307,163900,934421805,3330,3330,3330,3330,0
|
|
20240307,163800,934421805,3330,3330,3330,3330,0
|
|
20240307,163700,934421805,3330,3330,3330,3330,0
|
|
20240307,163600,934421805,3330,3330,3330,3330,0
|
|
20240307,163500,934421805,3330,3330,3330,3330,0
|
|
20240307,163400,934421805,3330,3330,3330,3330,0
|
|
20240307,163300,934421805,3330,3330,3330,3330,0
|
|
20240307,163200,934421805,3330,3330,3330,3330,0
|
|
20240307,163100,934421805,3330,3330,3330,3330,0
|
|
20240307,163000,934421805,3330,3330,3330,3330,0
|
|
20240307,162900,934421805,3330,3330,3330,3330,0
|
|
20240307,162800,934421805,3330,3330,3330,3330,0
|
|
20240307,162700,934421805,3330,3330,3330,3330,0
|
|
20240307,162600,934421805,3330,3330,3330,3330,0
|
|
20240307,162500,934421805,3330,3330,3330,3330,0
|
|
20240307,162400,934421805,3330,3330,3330,3330,0
|
|
20240307,162300,934421805,3330,3330,3330,3330,0
|
|
20240307,162200,934421805,3330,3330,3330,3330,0
|
|
20240307,162100,934421805,3330,3330,3330,3330,0
|
|
20240307,162000,934421805,3330,3330,3330,3330,0
|
|
20240307,161900,934421805,3330,3330,3330,3330,0
|
|
20240307,161800,934421805,3330,3330,3330,3330,0
|
|
20240307,161700,934421805,3330,3330,3330,3330,0
|
|
20240307,161600,934421805,3330,3330,3330,3330,7042
|
|
20240307,161500,934421805,3330,3330,3330,3330,0
|
|
20240307,161400,934421805,3330,3330,3330,3330,0
|
|
20240307,161300,934421805,3330,3330,3330,3330,0
|
|
20240307,161200,934421805,3330,3330,3330,3330,0
|
|
20240307,161100,934421805,3330,3330,3330,3330,0
|
|
20240307,161000,934421805,3330,3330,3330,3330,0
|
|
20240307,160900,934421805,3330,3330,3330,3330,0
|
|
20240307,160800,934421805,3330,3330,3330,3330,0
|
|
20240307,160700,934421805,3330,3330,3330,3330,0
|
|
20240307,160600,934421805,3330,3330,3330,3330,0
|
|
20240307,160500,934421805,3330,3330,3330,3330,0
|
|
20240307,160400,934421805,3330,3330,3330,3330,0
|
|
20240307,160300,934421805,3330,3330,3330,3330,0
|
|
20240307,160200,934421805,3330,3330,3330,3330,0
|
|
20240307,160100,934421805,3330,3330,3330,3330,0
|
|
20240307,160000,934421805,3330,3330,3330,3330,0
|
|
20240307,155900,934421805,3330,3330,3330,3330,0
|
|
20240307,155800,934421805,3330,3330,3330,3330,0
|
|
20240307,155700,934421805,3330,3330,3330,3330,0
|
|
20240307,155600,934421805,3330,3330,3330,3330,0
|
|
20240307,155500,934421805,3330,3330,3330,3330,0
|
|
20240307,155400,934421805,3330,3330,3330,3330,0
|
|
20240307,155300,934421805,3330,3330,3330,3330,0
|
|
20240307,155200,934421805,3330,3330,3330,3330,0
|
|
20240307,155100,934421805,3330,3330,3330,3330,0
|
|
20240307,155000,934421805,3330,3330,3330,3330,0
|
|
20240307,154900,934421805,3330,3330,3330,3330,0
|
|
20240307,154800,934421805,3330,3330,3330,3330,0
|
|
20240307,154700,934421805,3330,3330,3330,3330,0
|
|
20240307,154600,934421805,3330,3330,3330,3330,7042
|
|
20240307,154500,934421805,3330,3330,3330,3330,0
|
|
20240307,154400,934421805,3330,3330,3330,3330,0
|
|
20240307,154300,934421805,3330,3330,3330,3330,0
|
|
20240307,154200,934421805,3330,3330,3330,3330,0
|
|
20240307,154100,934421805,3330,3330,3330,3330,0
|
|
20240307,154000,934421805,3330,3330,3330,3330,0
|
|
20240307,153900,934421805,3330,3330,3330,3330,0
|
|
20240307,153800,934421805,3330,3330,3330,3330,0
|
|
20240307,153700,934421805,3330,3330,3330,3330,0
|
|
20240307,153600,934421805,3330,3330,3330,3330,0
|
|
20240307,153500,934421805,3330,3330,3330,3330,0
|
|
20240307,153400,934421805,3330,3330,3330,3330,0
|
|
20240307,153300,934421805,3330,3330,3330,3330,0
|
|
20240307,153200,934421805,3330,3330,3330,3330,0
|
|
20240307,153100,934421805,3330,3330,3330,3330,0
|
|
20240307,153000,934421805,3330,3330,3330,3330,7042
|
|
20240307,152900,910971945,3330,3330,3330,3330,0
|
|
20240307,152800,910971945,3330,3330,3330,3330,0
|
|
20240307,152700,910971945,3330,3330,3330,3330,0
|
|
20240307,152600,910971945,3330,3330,3330,3330,0
|
|
20240307,152500,910971945,3330,3330,3330,3330,0
|
|
20240307,152400,910971945,3330,3330,3330,3330,0
|
|
20240307,152300,910971945,3330,3330,3330,3330,0
|
|
20240307,152200,910971945,3330,3330,3330,3330,0
|
|
20240307,152100,910971945,3330,3330,3330,3330,0
|
|
20240307,152000,910971945,3330,3330,3330,3330,0
|
|
20240307,151900,910971945,3330,3325,3330,3320,4183
|
|
20240307,151800,897066250,3330,3325,3330,3325,901
|
|
20240307,151700,894070395,3325,3325,3325,3320,27
|
|
20240307,151600,893980730,3325,3320,3325,3320,720
|
|
20240307,151500,891588830,3325,3325,3325,3325,156
|
|
20240307,151400,891070130,3325,3325,3325,3325,502
|
|
20240307,151300,889400980,3325,3325,3325,3325,40
|
|
20240307,151200,889267980,3325,3325,3325,3320,344
|
|
20240307,151100,888124290,3325,3320,3330,3320,84
|
|
20240307,151000,887845100,3330,3325,3330,3315,6593
|
|
20240307,150900,865960860,3325,3325,3330,3325,425
|
|
20240307,150800,864547475,3325,3330,3330,3325,786
|
|
20240307,150700,861934015,3330,3325,3330,3325,1114
|
|
20240307,150600,858229955,3325,3320,3325,3320,3698
|
|
20240307,150500,845952570,3325,3325,3325,3325,10
|
|
20240307,150400,845919320,3320,3325,3325,3320,11
|
|
20240307,150300,845882750,3325,3325,3325,3320,27
|
|
20240307,150200,845793000,3325,3330,3330,3315,6886
|
|
20240307,150100,822950115,3325,3325,3325,3325,305
|
|
20240307,150000,821935990,3325,3325,3325,3325,413
|
|
20240307,145900,820562765,3325,3325,3325,3325,11
|
|
20240307,145800,820526190,3330,3325,3330,3320,6262
|
|
20240307,145700,799729355,3330,3325,3330,3320,1305
|
|
20240307,145600,795393755,3330,3325,3330,3325,372
|
|
20240307,145500,794156840,3325,3325,3330,3325,4796
|
|
20240307,145400,778188150,3330,3325,3330,3325,1075
|
|
20240307,145300,774613755,3325,3330,3330,3325,435
|
|
20240307,145200,773167190,3325,3330,3330,3320,5679
|
|
20240307,145100,754288670,3330,3330,3330,3325,738
|
|
20240307,145000,751834720,3325,3330,3330,3325,474
|
|
20240307,144900,750257565,3325,3335,3335,3325,252
|
|
20240307,144800,749419655,3325,3335,3335,3325,880
|
|
20240307,144700,746493635,3325,3325,3335,3325,696
|
|
20240307,144600,744179325,3325,3330,3330,3325,718
|
|
20240307,144500,741789725,3330,3330,3340,3330,212
|
|
20240307,144400,741083735,3330,3330,3330,3330,156
|
|
20240307,144300,740564255,3340,3330,3340,3330,453
|
|
20240307,144200,739055755,3335,3335,3340,3325,866
|
|
20240307,144100,736172575,3340,3335,3340,3325,896
|
|
20240307,144000,733189595,3335,3340,3340,3330,274
|
|
20240307,143900,732277150,3330,3330,3340,3330,371
|
|
20240307,143800,731040720,3330,3325,3335,3325,371
|
|
20240307,143700,729806285,3330,3340,3340,3330,287
|
|
20240307,143600,728850545,3340,3330,3340,3325,387
|
|
20240307,143500,727562685,3330,3325,3330,3325,302
|
|
20240307,143400,726558295,3325,3330,3330,3325,1168
|
|
20240307,143300,722669730,3330,3335,3335,3330,85
|
|
20240307,143200,722386285,3330,3330,3330,3330,0
|
|
20240307,143100,722386285,3330,3330,3330,3330,0
|
|
20240307,143000,722386285,3330,3330,3330,3325,1142
|
|
20240307,142900,718587740,3350,3350,3350,3350,500
|
|
20240307,142800,716912740,3335,3340,3350,3320,15568
|
|
20240307,142700,665123905,3335,3340,3340,3335,859
|
|
20240307,142600,662255545,3340,3340,3340,3340,81
|
|
20240307,142500,661985005,3340,3345,3345,3340,4740
|
|
20240307,142400,646153255,3345,3345,3345,3345,5
|
|
20240307,142300,646136530,3345,3350,3350,3345,773
|
|
20240307,142200,643550830,3350,3345,3350,3345,237
|
|
20240307,142100,642758025,3345,3345,3345,3345,122
|
|
20240307,142000,642349935,3345,3340,3345,3340,249
|
|
20240307,141900,641518240,3345,3345,3345,3345,0
|
|
20240307,141800,641518240,3345,3340,3345,3340,342
|
|
20240307,141700,640375515,3340,3340,3340,3340,240
|
|
20240307,141600,639573915,3340,3345,3345,3340,1517
|
|
20240307,141500,634505455,3345,3345,3345,3345,0
|
|
20240307,141400,634505455,3345,3345,3345,3345,0
|
|
20240307,141300,634505455,3345,3345,3345,3345,211
|
|
20240307,141200,633799660,3350,3350,3350,3350,0
|
|
20240307,141100,633799660,3350,3340,3350,3340,161
|
|
20240307,141000,633260810,3340,3345,3345,3340,8722
|
|
20240307,140900,604113365,3345,3345,3345,3345,199
|
|
20240307,140800,603447710,3355,3355,3355,3355,0
|
|
20240307,140700,603447710,3355,3345,3355,3345,34
|
|
20240307,140600,603333860,3355,3355,3355,3355,0
|
|
20240307,140500,603333860,3355,3355,3355,3355,0
|
|
20240307,140400,603333860,3355,3355,3355,3345,170
|
|
20240307,140300,602764600,3355,3345,3355,3345,152
|
|
20240307,140200,602256150,3355,3350,3355,3345,2792
|
|
20240307,140100,592915890,3345,3345,3345,3345,152
|
|
20240307,140000,592407450,3345,3365,3365,3345,1418
|
|
20240307,135900,587658280,3365,3365,3365,3365,0
|
|
20240307,135800,587658280,3365,3360,3365,3360,44
|
|
20240307,135700,587510320,3355,3355,3355,3355,22
|
|
20240307,135600,587436510,3355,3355,3355,3355,8
|
|
20240307,135500,587409670,3355,3350,3355,3350,2
|
|
20240307,135400,587402965,3350,3350,3350,3350,992
|
|
20240307,135300,584079765,3355,3360,3360,3355,1008
|
|
20240307,135200,580697905,3370,3370,3370,3370,0
|
|
20240307,135100,580697905,3370,3370,3370,3370,0
|
|
20240307,135000,580697905,3370,3365,3370,3365,400
|
|
20240307,134900,579351610,3370,3370,3370,3370,0
|
|
20240307,134800,579351610,3370,3370,3370,3370,10
|
|
20240307,134700,579317910,3370,3360,3370,3360,12
|
|
20240307,134600,579277480,3350,3350,3350,3350,0
|
|
20240307,134500,579277480,3350,3350,3350,3350,200
|
|
20240307,134400,578607480,3350,3350,3350,3350,22
|
|
20240307,134300,578533780,3350,3350,3350,3350,111
|
|
20240307,134200,578161930,3350,3360,3360,3350,115
|
|
20240307,134100,577776085,3365,3365,3365,3365,0
|
|
20240307,134000,577776085,3365,3365,3365,3365,1
|
|
20240307,133900,577772720,3370,3370,3370,3370,1
|
|
20240307,133800,577769350,3355,3355,3355,3355,14
|
|
20240307,133700,577722380,3350,3350,3350,3350,50
|
|
20240307,133600,577554880,3350,3350,3350,3350,0
|
|
20240307,133500,577554880,3350,3350,3350,3350,0
|
|
20240307,133400,577554880,3350,3355,3355,3350,262
|
|
20240307,133300,576677165,3350,3350,3350,3350,0
|
|
20240307,133200,576677165,3350,3350,3350,3350,25
|
|
20240307,133100,576593415,3350,3350,3350,3350,191
|
|
20240307,133000,575953565,3350,3350,3350,3350,300
|
|
20240307,132900,574948565,3355,3355,3355,3355,18
|
|
20240307,132800,574888175,3350,3350,3350,3350,91
|
|
20240307,132700,574583325,3350,3350,3350,3350,174
|
|
20240307,132600,574000425,3350,3350,3350,3350,263
|
|
20240307,132500,573119375,3350,3350,3350,3350,0
|
|
20240307,132400,573119375,3350,3350,3350,3350,0
|
|
20240307,132300,573119375,3350,3350,3350,3350,0
|
|
20240307,132200,573119375,3350,3350,3350,3350,732
|
|
20240307,132100,570667175,3355,3350,3355,3350,518
|
|
20240307,132000,568931375,3350,3350,3350,3350,860
|
|
20240307,131900,566050375,3350,3350,3350,3350,5
|
|
20240307,131800,566033625,3350,3355,3355,3350,571
|
|
20240307,131700,564118695,3355,3360,3360,3355,164
|
|
20240307,131600,563567785,3365,3360,3365,3360,50
|
|
20240307,131500,563399685,3365,3365,3365,3365,281
|
|
20240307,131400,562454120,3365,3365,3365,3365,100
|
|
20240307,131300,562117620,3365,3375,3375,3365,2150
|
|
20240307,131200,554882250,3380,3380,3380,3380,0
|
|
20240307,131100,554882250,3380,3380,3380,3380,0
|
|
20240307,131000,554882250,3380,3380,3380,3380,1
|
|
20240307,130900,554878870,3380,3380,3380,3380,1
|
|
20240307,130800,554875490,3365,3365,3365,3365,0
|
|
20240307,130700,554875490,3365,3365,3365,3365,592
|
|
20240307,130600,552883410,3365,3365,3365,3365,0
|
|
20240307,130500,552883410,3365,3365,3365,3365,7
|
|
20240307,130400,552859855,3365,3365,3365,3365,0
|
|
20240307,130300,552859855,3365,3360,3365,3360,3
|
|
20240307,130200,552849770,3365,3365,3365,3365,2
|
|
20240307,130100,552843040,3360,3360,3360,3360,68
|
|
20240307,130000,552614560,3360,3360,3360,3360,100
|
|
20240307,125900,552278560,3350,3360,3360,3350,122
|
|
20240307,125800,551868860,3350,3350,3350,3350,0
|
|
20240307,125700,551868860,3350,3350,3350,3350,0
|
|
20240307,125600,551868860,3350,3350,3350,3350,258
|
|
20240307,125500,551004560,3350,3350,3350,3350,0
|
|
20240307,125400,551004560,3350,3350,3350,3350,237
|
|
20240307,125300,550210610,3350,3350,3350,3350,0
|
|
20240307,125200,550210610,3350,3350,3350,3350,1
|
|
20240307,125100,550207260,3350,3350,3350,3350,0
|
|
20240307,125000,550207260,3350,3355,3355,3350,741
|
|
20240307,124900,547723915,3355,3355,3355,3355,175
|
|
20240307,124800,547136790,3355,3355,3355,3355,3
|
|
20240307,124700,547126725,3355,3355,3355,3355,30
|
|
20240307,124600,547026075,3350,3350,3350,3350,886
|
|
20240307,124500,544057975,3350,3350,3350,3350,0
|
|
20240307,124400,544057975,3350,3355,3355,3350,164
|
|
20240307,124300,543508565,3360,3360,3360,3360,2
|
|
20240307,124200,543501845,3360,3350,3360,3350,2
|
|
20240307,124100,543495135,3350,3350,3350,3350,244
|
|
20240307,124000,542677735,3350,3350,3350,3350,0
|
|
20240307,123900,542677735,3350,3350,3350,3350,16
|
|
20240307,123800,542624135,3360,3360,3360,3360,2
|
|
20240307,123700,542617415,3350,3350,3350,3350,1218
|
|
20240307,123600,538537115,3350,3350,3350,3350,23
|
|
20240307,123500,538460065,3350,3350,3350,3350,60
|
|
20240307,123400,538259065,3350,3350,3350,3350,0
|
|
20240307,123300,538259065,3350,3355,3355,3350,500
|
|
20240307,123200,536584005,3360,3365,3365,3360,798
|
|
20240307,123100,533902715,3365,3365,3365,3365,20
|
|
20240307,123000,533835415,3365,3365,3365,3365,0
|
|
20240307,122900,533835415,3365,3365,3365,3365,823
|
|
20240307,122800,531066020,3355,3355,3355,3355,358
|
|
20240307,122700,529864930,3355,3355,3355,3355,0
|
|
20240307,122600,529864930,3355,3355,3355,3355,0
|
|
20240307,122500,529864930,3355,3345,3355,3345,301
|
|
20240307,122400,528858075,3350,3345,3350,3340,862
|
|
20240307,122300,525973980,3345,3345,3345,3345,10
|
|
20240307,122200,525940530,3345,3345,3345,3345,176
|
|
20240307,122100,525351810,3345,3345,3345,3345,60
|
|
20240307,122000,525151110,3345,3350,3350,3345,3248
|
|
20240307,121900,514285355,3350,3350,3350,3350,2313
|
|
20240307,121800,506536805,3355,3355,3355,3355,10
|
|
20240307,121700,506503255,3355,3355,3355,3355,473
|
|
20240307,121600,504916340,3355,3365,3365,3355,501
|
|
20240307,121500,503235175,3360,3360,3360,3360,0
|
|
20240307,121400,503235175,3360,3360,3360,3360,1041
|
|
20240307,121300,499737415,3365,3365,3365,3365,1
|
|
20240307,121200,499734050,3360,3360,3360,3360,1
|
|
20240307,121100,499730690,3355,3360,3360,3355,70
|
|
20240307,121000,499495820,3355,3355,3355,3355,0
|
|
20240307,120900,499495820,3355,3355,3355,3355,0
|
|
20240307,120800,499495820,3355,3355,3355,3355,0
|
|
20240307,120700,499495820,3355,3360,3360,3355,867
|
|
20240307,120600,496586975,3365,3365,3365,3365,0
|
|
20240307,120500,496586975,3365,3365,3365,3360,21
|
|
20240307,120400,496516360,3360,3360,3360,3355,62
|
|
20240307,120300,496308050,3360,3360,3360,3360,152
|
|
20240307,120200,495797330,3365,3365,3365,3365,0
|
|
20240307,120100,495797330,3365,3365,3365,3365,0
|
|
20240307,120000,495797330,3365,3365,3365,3365,0
|
|
20240307,115900,495797330,3365,3360,3365,3360,23
|
|
20240307,115800,495720045,3360,3360,3360,3360,141
|
|
20240307,115700,495246285,3355,3360,3360,3355,168
|
|
20240307,115600,494682620,3365,3365,3365,3365,100
|
|
20240307,115500,494346120,3365,3365,3365,3365,1
|
|
20240307,115400,494342755,3355,3360,3360,3355,250
|
|
20240307,115300,493502760,3360,3355,3360,3355,277
|
|
20240307,115200,492572150,3360,3360,3360,3360,106
|
|
20240307,115100,492215990,3365,3360,3365,3360,1005
|
|
20240307,115000,488834190,3365,3365,3365,3365,45
|
|
20240307,114900,488682765,3360,3360,3360,3360,0
|
|
20240307,114800,488682765,3360,3360,3360,3360,551
|
|
20240307,114700,486831405,3360,3360,3360,3355,2273
|
|
20240307,114600,479204235,3360,3360,3360,3360,1
|
|
20240307,114500,479200875,3360,3360,3360,3360,552
|
|
20240307,114400,477346155,3365,3365,3365,3365,2
|
|
20240307,114300,477339425,3360,3360,3360,3360,266
|
|
20240307,114200,476445665,3365,3365,3365,3365,0
|
|
20240307,114100,476445665,3365,3360,3365,3360,29
|
|
20240307,114000,476348190,3365,3365,3365,3365,0
|
|
20240307,113900,476348190,3365,3365,3365,3365,0
|
|
20240307,113800,476348190,3365,3355,3365,3355,455
|
|
20240307,113700,474820655,3360,3360,3360,3360,547
|
|
20240307,113600,472982735,3360,3360,3360,3360,0
|
|
20240307,113500,472982735,3360,3360,3360,3360,241
|
|
20240307,113400,472172975,3360,3360,3360,3360,0
|
|
20240307,113300,472172975,3360,3360,3360,3360,22
|
|
20240307,113200,472099055,3360,3360,3360,3360,238
|
|
20240307,113100,471299375,3360,3360,3360,3360,140
|
|
20240307,113000,470828975,3360,3360,3360,3360,4
|
|
20240307,112900,470815535,3360,3365,3365,3360,369
|
|
20240307,112800,469575685,3360,3355,3360,3355,1223
|
|
20240307,112700,465466410,3360,3360,3360,3360,0
|
|
20240307,112600,465466410,3360,3360,3360,3350,3216
|
|
20240307,112500,454680080,3360,3370,3370,3355,4977
|
|
20240307,112400,437945560,3370,3370,3370,3365,538
|
|
20240307,112300,436132515,3370,3370,3370,3370,70
|
|
20240307,112200,435896615,3365,3365,3370,3365,189
|
|
20240307,112100,435260605,3365,3370,3370,3365,20
|
|
20240307,112000,435193255,3380,3380,3380,3380,0
|
|
20240307,111900,435193255,3380,3380,3380,3380,0
|
|
20240307,111800,435193255,3380,3380,3380,3380,0
|
|
20240307,111700,435193255,3380,3380,3380,3380,4
|
|
20240307,111600,435179735,3365,3380,3380,3365,273
|
|
20240307,111500,434260630,3380,3380,3380,3380,0
|
|
20240307,111400,434260630,3380,3370,3380,3370,245
|
|
20240307,111300,433434970,3370,3370,3370,3370,0
|
|
20240307,111200,433434970,3370,3370,3380,3370,264
|
|
20240307,111100,432545280,3380,3375,3380,3370,178
|
|
20240307,111000,431945330,3380,3375,3380,3375,502
|
|
20240307,110900,430251070,3370,3375,3375,3370,770
|
|
20240307,110800,427653645,3375,3375,3375,3370,267
|
|
20240307,110700,426753795,3370,3370,3370,3370,125
|
|
20240307,110600,426332545,3370,3375,3375,3365,1250
|
|
20240307,110500,422115940,3370,3370,3370,3370,280
|
|
20240307,110400,421172340,3375,3375,3375,3375,11
|
|
20240307,110300,421135215,3365,3365,3365,3365,0
|
|
20240307,110200,421135215,3365,3385,3385,3365,2304
|
|
20240307,110100,413382215,3365,3385,3385,3365,3082
|
|
20240307,110000,403008670,3375,3375,3375,3370,47
|
|
20240307,105900,402850215,3370,3370,3370,3370,0
|
|
20240307,105800,402850215,3370,3370,3370,3370,100
|
|
20240307,105700,402513215,3370,3370,3370,3370,133
|
|
20240307,105600,402065005,3365,3380,3380,3365,5000
|
|
20240307,105500,385202300,3385,3385,3385,3375,387
|
|
20240307,105400,383892315,3380,3385,3385,3380,3337
|
|
20240307,105300,372608250,3385,3380,3385,3380,260
|
|
20240307,105200,371729405,3380,3380,3380,3380,1771
|
|
20240307,105100,365743425,3380,3380,3380,3380,206
|
|
20240307,105000,365047145,3380,3385,3385,3380,164
|
|
20240307,104900,364492800,3385,3390,3390,3380,157
|
|
20240307,104800,363961325,3385,3385,3385,3385,1220
|
|
20240307,104700,359831625,3385,3385,3385,3385,8
|
|
20240307,104600,359804545,3385,3385,3385,3385,250
|
|
20240307,104500,358958295,3385,3385,3385,3385,0
|
|
20240307,104400,358958295,3385,3385,3385,3385,635
|
|
20240307,104300,356808820,3380,3380,3380,3380,1
|
|
20240307,104200,356805440,3385,3385,3385,3385,1476
|
|
20240307,104100,351809180,3385,3385,3385,3385,378
|
|
20240307,104000,350529650,3395,3395,3395,3395,100
|
|
20240307,103900,350190150,3385,3390,3390,3385,5000
|
|
20240307,103800,333257375,3390,3390,3390,3390,0
|
|
20240307,103700,333257375,3390,3390,3395,3390,245
|
|
20240307,103600,332426620,3390,3390,3390,3390,22
|
|
20240307,103500,332352040,3390,3395,3395,3390,451
|
|
20240307,103400,330822395,3400,3400,3400,3400,2
|
|
20240307,103300,330815595,3395,3395,3395,3395,0
|
|
20240307,103200,330815595,3395,3395,3395,3395,0
|
|
20240307,103100,330815595,3395,3395,3395,3395,3
|
|
20240307,103000,330805410,3390,3395,3395,3390,202
|
|
20240307,102900,330120620,3395,3390,3395,3390,1645
|
|
20240307,102800,324542250,3390,3390,3390,3390,0
|
|
20240307,102700,324542250,3390,3390,3390,3385,1533
|
|
20240307,102600,319345430,3390,3390,3390,3390,22
|
|
20240307,102500,319270850,3390,3390,3390,3390,11
|
|
20240307,102400,319233560,3390,3390,3390,3390,120
|
|
20240307,102300,318826760,3385,3385,3385,3385,22
|
|
20240307,102200,318752290,3385,3385,3385,3385,0
|
|
20240307,102100,318752290,3385,3385,3385,3385,150
|
|
20240307,102000,318244540,3390,3390,3390,3390,20
|
|
20240307,101900,318176740,3390,3390,3390,3390,872
|
|
20240307,101800,315220660,3390,3390,3390,3390,122
|
|
20240307,101700,314807080,3385,3385,3385,3385,0
|
|
20240307,101600,314807080,3385,3390,3390,3385,330
|
|
20240307,101500,313689300,3390,3400,3400,3390,1082
|
|
20240307,101400,310020820,3400,3400,3400,3400,300
|
|
20240307,101300,309000820,3400,3400,3400,3400,147
|
|
20240307,101200,308501020,3390,3390,3390,3390,314
|
|
20240307,101100,307436560,3385,3390,3390,3385,77
|
|
20240307,101000,307175640,3385,3385,3385,3385,22
|
|
20240307,100900,307101170,3390,3390,3390,3390,735
|
|
20240307,100800,304609520,3390,3395,3395,3390,170
|
|
20240307,100700,304032485,3400,3400,3400,3400,0
|
|
20240307,100600,304032485,3400,3390,3400,3390,24
|
|
20240307,100500,303951115,3385,3390,3390,3385,153
|
|
20240307,100400,303432710,3385,3385,3385,3385,200
|
|
20240307,100300,302755710,3385,3390,3390,3385,1170
|
|
20240307,100200,298794760,3385,3400,3400,3385,20148
|
|
20240307,100100,230475380,3395,3400,3400,3395,12
|
|
20240307,100000,230434585,3395,3400,3400,3395,13
|
|
20240307,095900,230390395,3400,3400,3400,3400,0
|
|
20240307,095800,230390395,3400,3400,3400,3400,874
|
|
20240307,095700,227418795,3400,3400,3400,3400,22
|
|
20240307,095600,227343995,3400,3400,3400,3400,500
|
|
20240307,095500,225643995,3400,3400,3400,3400,1
|
|
20240307,095400,225640595,3400,3400,3400,3400,22
|
|
20240307,095300,225565795,3400,3400,3400,3400,963
|
|
20240307,095200,222291595,3400,3400,3400,3400,0
|
|
20240307,095100,222291595,3400,3410,3410,3400,367
|
|
20240307,095000,221041795,3410,3410,3410,3410,0
|
|
20240307,094900,221041795,3410,3410,3410,3410,0
|
|
20240307,094800,221041795,3410,3400,3410,3400,710
|
|
20240307,094700,218622795,3410,3410,3410,3410,51
|
|
20240307,094600,218448885,3410,3400,3410,3390,10605
|
|
20240307,094500,182395725,3390,3390,3400,3390,26
|
|
20240307,094400,182307455,3390,3400,3400,3390,1225
|
|
20240307,094300,178148370,3400,3400,3400,3400,1034
|
|
20240307,094200,174632770,3400,3400,3400,3400,322
|
|
20240307,094100,173537970,3400,3410,3410,3400,430
|
|
20240307,094000,172074630,3415,3410,3415,3410,5
|
|
20240307,093900,172057575,3410,3405,3410,3400,10065
|
|
20240307,093800,137786105,3400,3405,3405,3400,26
|
|
20240307,093700,137697685,3400,3400,3400,3400,1205
|
|
20240307,093600,133600685,3400,3400,3400,3400,1000
|
|
20240307,093500,130200685,3400,3400,3405,3400,3561
|
|
20240307,093400,118093215,3405,3405,3405,3405,6
|
|
20240307,093300,118072785,3395,3395,3395,3395,527
|
|
20240307,093200,116283620,3400,3400,3400,3390,618
|
|
20240307,093100,114183490,3390,3395,3395,3390,440
|
|
20240307,093000,112691885,3390,3395,3405,3390,896
|
|
20240307,092900,109652065,3395,3395,3395,3395,130
|
|
20240307,092800,109210715,3395,3405,3405,3395,401
|
|
20240307,092700,107849310,3390,3405,3405,3390,15024
|
|
20240307,092600,56879520,3405,3410,3410,3400,1703
|
|
20240307,092500,51088995,3410,3400,3410,3400,980
|
|
20240307,092400,47756985,3405,3405,3405,3405,185
|
|
20240307,092300,47127060,3415,3415,3415,3415,0
|
|
20240307,092200,47127060,3415,3415,3415,3415,20
|
|
20240307,092100,47058760,3415,3415,3415,3415,62
|
|
20240307,092000,46847030,3410,3405,3410,3405,9
|
|
20240307,091900,46816380,3400,3410,3410,3400,74
|
|
20240307,091800,46564480,3400,3420,3420,3400,1633
|
|
20240307,091700,41001755,3415,3415,3415,3415,300
|
|
20240307,091600,39977255,3410,3420,3420,3410,294
|
|
20240307,091500,38974695,3415,3420,3420,3415,239
|
|
20240307,091400,38158395,3415,3415,3415,3415,0
|
|
20240307,091300,38158395,3415,3420,3420,3415,520
|
|
20240307,091200,36382300,3420,3430,3430,3420,6
|
|
20240307,091100,36361730,3430,3420,3430,3420,3
|
|
20240307,091000,36351450,3420,3420,3420,3420,4
|
|
20240307,090900,36337770,3430,3420,3430,3415,860
|
|
20240307,090800,33400255,3415,3415,3415,3415,14
|
|
20240307,090700,33352445,3415,3410,3415,3410,109
|
|
20240307,090600,32980255,3410,3410,3410,3405,3061
|
|
20240307,090500,22547110,3405,3405,3405,3405,1120
|
|
20240307,090400,18733510,3400,3410,3410,3400,651
|
|
20240307,090300,16518765,3415,3415,3415,3415,0
|
|
20240307,090200,16518765,3415,3415,3415,3415,1
|
|
20240307,090100,16515350,3425,3425,3425,3425,0
|
|
20240307,090000,16515350,3425,3425,3425,3425,4822
|