609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,190500,1143775960,3730,3730,3730,3730,0
|
|
20240313,190400,1143775960,3730,3730,3730,3730,0
|
|
20240313,190300,1143775960,3730,3730,3730,3730,0
|
|
20240313,190200,1143775960,3730,3730,3730,3730,0
|
|
20240313,190100,1143775960,3730,3730,3730,3730,0
|
|
20240313,190000,1143775960,3730,3730,3730,3730,0
|
|
20240313,185900,1143775960,3730,3730,3730,3730,0
|
|
20240313,185800,1143775960,3730,3730,3730,3730,0
|
|
20240313,185700,1143775960,3730,3730,3730,3730,0
|
|
20240313,185600,1143775960,3730,3730,3730,3730,0
|
|
20240313,185500,1143775960,3730,3730,3730,3730,0
|
|
20240313,185400,1143775960,3730,3730,3730,3730,0
|
|
20240313,185300,1143775960,3730,3730,3730,3730,0
|
|
20240313,185200,1143775960,3730,3730,3730,3730,0
|
|
20240313,185100,1143775960,3730,3730,3730,3730,0
|
|
20240313,185000,1143775960,3730,3730,3730,3730,0
|
|
20240313,184900,1143775960,3730,3730,3730,3730,0
|
|
20240313,184800,1143775960,3730,3730,3730,3730,0
|
|
20240313,184700,1143775960,3730,3730,3730,3730,0
|
|
20240313,184600,1143775960,3730,3730,3730,3730,0
|
|
20240313,184500,1143775960,3730,3730,3730,3730,0
|
|
20240313,184400,1143775960,3730,3730,3730,3730,0
|
|
20240313,184300,1143775960,3730,3730,3730,3730,0
|
|
20240313,184200,1143775960,3730,3730,3730,3730,0
|
|
20240313,184100,1143775960,3730,3730,3730,3730,0
|
|
20240313,184000,1143775960,3730,3730,3730,3730,0
|
|
20240313,183900,1143775960,3730,3730,3730,3730,0
|
|
20240313,183800,1143775960,3730,3730,3730,3730,0
|
|
20240313,183700,1143775960,3730,3730,3730,3730,0
|
|
20240313,183600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,183500,1143775960,3730,3730,3730,3730,0
|
|
20240313,183400,1143775960,3730,3730,3730,3730,0
|
|
20240313,183300,1143775960,3730,3730,3730,3730,0
|
|
20240313,183200,1143775960,3730,3730,3730,3730,0
|
|
20240313,183100,1143775960,3730,3730,3730,3730,0
|
|
20240313,183000,1143775960,3730,3730,3730,3730,0
|
|
20240313,182900,1143775960,3730,3730,3730,3730,0
|
|
20240313,182800,1143775960,3730,3730,3730,3730,0
|
|
20240313,182700,1143775960,3730,3730,3730,3730,0
|
|
20240313,182600,1143775960,3730,3730,3730,3730,0
|
|
20240313,182500,1143775960,3730,3730,3730,3730,0
|
|
20240313,182400,1143775960,3730,3730,3730,3730,0
|
|
20240313,182300,1143775960,3730,3730,3730,3730,0
|
|
20240313,182200,1143775960,3730,3730,3730,3730,0
|
|
20240313,182100,1143775960,3730,3730,3730,3730,0
|
|
20240313,182000,1143775960,3730,3730,3730,3730,0
|
|
20240313,181900,1143775960,3730,3730,3730,3730,0
|
|
20240313,181800,1143775960,3730,3730,3730,3730,0
|
|
20240313,181700,1143775960,3730,3730,3730,3730,0
|
|
20240313,181600,1143775960,3730,3730,3730,3730,0
|
|
20240313,181500,1143775960,3730,3730,3730,3730,0
|
|
20240313,181400,1143775960,3730,3730,3730,3730,0
|
|
20240313,181300,1143775960,3730,3730,3730,3730,0
|
|
20240313,181200,1143775960,3730,3730,3730,3730,0
|
|
20240313,181100,1143775960,3730,3730,3730,3730,0
|
|
20240313,181000,1143775960,3730,3730,3730,3730,0
|
|
20240313,180900,1143775960,3730,3730,3730,3730,0
|
|
20240313,180800,1143775960,3730,3730,3730,3730,0
|
|
20240313,180700,1143775960,3730,3730,3730,3730,0
|
|
20240313,180600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,180500,1143775960,3730,3730,3730,3730,0
|
|
20240313,180400,1143775960,3730,3730,3730,3730,0
|
|
20240313,180300,1143775960,3730,3730,3730,3730,0
|
|
20240313,180200,1143775960,3730,3730,3730,3730,0
|
|
20240313,180100,1143775960,3730,3730,3730,3730,0
|
|
20240313,180000,1143775960,3730,3730,3730,3730,0
|
|
20240313,175900,1143775960,3730,3730,3730,3730,0
|
|
20240313,175800,1143775960,3730,3730,3730,3730,0
|
|
20240313,175700,1143775960,3730,3730,3730,3730,0
|
|
20240313,175600,1143775960,3730,3730,3730,3730,0
|
|
20240313,175500,1143775960,3730,3730,3730,3730,0
|
|
20240313,175400,1143775960,3730,3730,3730,3730,0
|
|
20240313,175300,1143775960,3730,3730,3730,3730,0
|
|
20240313,175200,1143775960,3730,3730,3730,3730,0
|
|
20240313,175100,1143775960,3730,3730,3730,3730,0
|
|
20240313,175000,1143775960,3730,3730,3730,3730,0
|
|
20240313,174900,1143775960,3730,3730,3730,3730,0
|
|
20240313,174800,1143775960,3730,3730,3730,3730,0
|
|
20240313,174700,1143775960,3730,3730,3730,3730,0
|
|
20240313,174600,1143775960,3730,3730,3730,3730,0
|
|
20240313,174500,1143775960,3730,3730,3730,3730,0
|
|
20240313,174400,1143775960,3730,3730,3730,3730,0
|
|
20240313,174300,1143775960,3730,3730,3730,3730,0
|
|
20240313,174200,1143775960,3730,3730,3730,3730,0
|
|
20240313,174100,1143775960,3730,3730,3730,3730,0
|
|
20240313,174000,1143775960,3730,3730,3730,3730,0
|
|
20240313,173900,1143775960,3730,3730,3730,3730,0
|
|
20240313,173800,1143775960,3730,3730,3730,3730,0
|
|
20240313,173700,1143775960,3730,3730,3730,3730,0
|
|
20240313,173600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,173500,1143775960,3730,3730,3730,3730,0
|
|
20240313,173400,1143775960,3730,3730,3730,3730,0
|
|
20240313,173300,1143775960,3730,3730,3730,3730,0
|
|
20240313,173200,1143775960,3730,3730,3730,3730,0
|
|
20240313,173100,1143775960,3730,3730,3730,3730,0
|
|
20240313,173000,1143775960,3730,3730,3730,3730,0
|
|
20240313,172900,1143775960,3730,3730,3730,3730,0
|
|
20240313,172800,1143775960,3730,3730,3730,3730,0
|
|
20240313,172700,1143775960,3730,3730,3730,3730,0
|
|
20240313,172600,1143775960,3730,3730,3730,3730,0
|
|
20240313,172500,1143775960,3730,3730,3730,3730,0
|
|
20240313,172400,1143775960,3730,3730,3730,3730,0
|
|
20240313,172300,1143775960,3730,3730,3730,3730,0
|
|
20240313,172200,1143775960,3730,3730,3730,3730,0
|
|
20240313,172100,1143775960,3730,3730,3730,3730,0
|
|
20240313,172000,1143775960,3730,3730,3730,3730,0
|
|
20240313,171900,1143775960,3730,3730,3730,3730,0
|
|
20240313,171800,1143775960,3730,3730,3730,3730,0
|
|
20240313,171700,1143775960,3730,3730,3730,3730,0
|
|
20240313,171600,1143775960,3730,3730,3730,3730,0
|
|
20240313,171500,1143775960,3730,3730,3730,3730,0
|
|
20240313,171400,1143775960,3730,3730,3730,3730,0
|
|
20240313,171300,1143775960,3730,3730,3730,3730,0
|
|
20240313,171200,1143775960,3730,3730,3730,3730,0
|
|
20240313,171100,1143775960,3730,3730,3730,3730,0
|
|
20240313,171000,1143775960,3730,3730,3730,3730,0
|
|
20240313,170900,1143775960,3730,3730,3730,3730,0
|
|
20240313,170800,1143775960,3730,3730,3730,3730,0
|
|
20240313,170700,1143775960,3730,3730,3730,3730,0
|
|
20240313,170600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,170500,1143775960,3730,3730,3730,3730,0
|
|
20240313,170400,1143775960,3730,3730,3730,3730,0
|
|
20240313,170300,1143775960,3730,3730,3730,3730,0
|
|
20240313,170200,1143775960,3730,3730,3730,3730,0
|
|
20240313,170100,1143775960,3730,3730,3730,3730,0
|
|
20240313,170000,1143775960,3730,3730,3730,3730,0
|
|
20240313,165900,1143775960,3730,3730,3730,3730,0
|
|
20240313,165800,1143775960,3730,3730,3730,3730,0
|
|
20240313,165700,1143775960,3730,3730,3730,3730,0
|
|
20240313,165600,1143775960,3730,3730,3730,3730,0
|
|
20240313,165500,1143775960,3730,3730,3730,3730,0
|
|
20240313,165400,1143775960,3730,3730,3730,3730,0
|
|
20240313,165300,1143775960,3730,3730,3730,3730,0
|
|
20240313,165200,1143775960,3730,3730,3730,3730,0
|
|
20240313,165100,1143775960,3730,3730,3730,3730,0
|
|
20240313,165000,1143775960,3730,3730,3730,3730,0
|
|
20240313,164900,1143775960,3730,3730,3730,3730,0
|
|
20240313,164800,1143775960,3730,3730,3730,3730,0
|
|
20240313,164700,1143775960,3730,3730,3730,3730,0
|
|
20240313,164600,1143775960,3730,3730,3730,3730,0
|
|
20240313,164500,1143775960,3730,3730,3730,3730,0
|
|
20240313,164400,1143775960,3730,3730,3730,3730,0
|
|
20240313,164300,1143775960,3730,3730,3730,3730,0
|
|
20240313,164200,1143775960,3730,3730,3730,3730,0
|
|
20240313,164100,1143775960,3730,3730,3730,3730,0
|
|
20240313,164000,1143775960,3730,3730,3730,3730,0
|
|
20240313,163900,1143775960,3730,3730,3730,3730,0
|
|
20240313,163800,1143775960,3730,3730,3730,3730,0
|
|
20240313,163700,1143775960,3730,3730,3730,3730,0
|
|
20240313,163600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,163500,1143775960,3730,3730,3730,3730,0
|
|
20240313,163400,1143775960,3730,3730,3730,3730,0
|
|
20240313,163300,1143775960,3730,3730,3730,3730,0
|
|
20240313,163200,1143775960,3730,3730,3730,3730,0
|
|
20240313,163100,1143775960,3730,3730,3730,3730,0
|
|
20240313,163000,1143775960,3730,3730,3730,3730,0
|
|
20240313,162900,1143775960,3730,3730,3730,3730,0
|
|
20240313,162800,1143775960,3730,3730,3730,3730,0
|
|
20240313,162700,1143775960,3730,3730,3730,3730,0
|
|
20240313,162600,1143775960,3730,3730,3730,3730,0
|
|
20240313,162500,1143775960,3730,3730,3730,3730,0
|
|
20240313,162400,1143775960,3730,3730,3730,3730,0
|
|
20240313,162300,1143775960,3730,3730,3730,3730,0
|
|
20240313,162200,1143775960,3730,3730,3730,3730,0
|
|
20240313,162100,1143775960,3730,3730,3730,3730,0
|
|
20240313,162000,1143775960,3730,3730,3730,3730,0
|
|
20240313,161900,1143775960,3730,3730,3730,3730,0
|
|
20240313,161800,1143775960,3730,3730,3730,3730,0
|
|
20240313,161700,1143775960,3730,3730,3730,3730,0
|
|
20240313,161600,1143775960,3730,3730,3730,3730,0
|
|
20240313,161500,1143775960,3730,3730,3730,3730,0
|
|
20240313,161400,1143775960,3730,3730,3730,3730,0
|
|
20240313,161300,1143775960,3730,3730,3730,3730,0
|
|
20240313,161200,1143775960,3730,3730,3730,3730,0
|
|
20240313,161100,1143775960,3730,3730,3730,3730,0
|
|
20240313,161000,1143775960,3730,3730,3730,3730,0
|
|
20240313,160900,1143775960,3730,3730,3730,3730,0
|
|
20240313,160800,1143775960,3730,3730,3730,3730,0
|
|
20240313,160700,1143775960,3730,3730,3730,3730,0
|
|
20240313,160600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,160500,1143775960,3730,3730,3730,3730,0
|
|
20240313,160400,1143775960,3730,3730,3730,3730,0
|
|
20240313,160300,1143775960,3730,3730,3730,3730,0
|
|
20240313,160200,1143775960,3730,3730,3730,3730,0
|
|
20240313,160100,1143775960,3730,3730,3730,3730,0
|
|
20240313,160000,1143775960,3730,3730,3730,3730,0
|
|
20240313,155900,1143775960,3730,3730,3730,3730,0
|
|
20240313,155800,1143775960,3730,3730,3730,3730,0
|
|
20240313,155700,1143775960,3730,3730,3730,3730,0
|
|
20240313,155600,1143775960,3730,3730,3730,3730,0
|
|
20240313,155500,1143775960,3730,3730,3730,3730,0
|
|
20240313,155400,1143775960,3730,3730,3730,3730,0
|
|
20240313,155300,1143775960,3730,3730,3730,3730,0
|
|
20240313,155200,1143775960,3730,3730,3730,3730,0
|
|
20240313,155100,1143775960,3730,3730,3730,3730,0
|
|
20240313,155000,1143775960,3730,3730,3730,3730,0
|
|
20240313,154900,1143775960,3730,3730,3730,3730,0
|
|
20240313,154800,1143775960,3730,3730,3730,3730,0
|
|
20240313,154700,1143775960,3730,3730,3730,3730,0
|
|
20240313,154600,1143775960,3730,3730,3730,3730,0
|
|
20240313,154500,1143775960,3730,3730,3730,3730,0
|
|
20240313,154400,1143775960,3730,3730,3730,3730,0
|
|
20240313,154300,1143775960,3730,3730,3730,3730,0
|
|
20240313,154200,1143775960,3730,3730,3730,3730,0
|
|
20240313,154100,1143775960,3730,3730,3730,3730,0
|
|
20240313,154000,1143775960,3730,3730,3730,3730,0
|
|
20240313,153900,1143775960,3730,3730,3730,3730,0
|
|
20240313,153800,1143775960,3730,3730,3730,3730,0
|
|
20240313,153700,1143775960,3730,3730,3730,3730,0
|
|
20240313,153600,1143775960,3730,3730,3730,3730,4153
|
|
20240313,153500,1143775960,3730,3730,3730,3730,0
|
|
20240313,153400,1143775960,3730,3730,3730,3730,0
|
|
20240313,153300,1143775960,3730,3730,3730,3730,0
|
|
20240313,153200,1143775960,3730,3730,3730,3730,0
|
|
20240313,153100,1143775960,3730,3730,3730,3730,0
|
|
20240313,153000,1143775960,3730,3730,3730,3730,4153
|
|
20240313,152900,1128285270,3735,3735,3735,3735,0
|
|
20240313,152800,1128285270,3735,3735,3735,3735,0
|
|
20240313,152700,1128285270,3735,3735,3735,3735,0
|
|
20240313,152600,1128285270,3735,3735,3735,3735,0
|
|
20240313,152500,1128285270,3735,3735,3735,3735,0
|
|
20240313,152400,1128285270,3735,3735,3735,3735,0
|
|
20240313,152300,1128285270,3735,3735,3735,3735,0
|
|
20240313,152200,1128285270,3735,3735,3735,3735,0
|
|
20240313,152100,1128285270,3735,3735,3735,3735,0
|
|
20240313,152000,1128285270,3735,3735,3735,3735,0
|
|
20240313,151900,1128285270,3735,3740,3740,3735,448
|
|
20240313,151800,1126610305,3735,3735,3740,3735,61
|
|
20240313,151700,1126382420,3740,3740,3740,3740,89
|
|
20240313,151600,1126049560,3740,3740,3740,3740,105
|
|
20240313,151500,1125656860,3735,3740,3740,3735,17
|
|
20240313,151400,1125593290,3735,3740,3740,3735,2474
|
|
20240313,151300,1116340630,3745,3740,3745,3735,3124
|
|
20240313,151200,1104656920,3745,3740,3745,3740,20
|
|
20240313,151100,1104582025,3740,3745,3745,3740,1035
|
|
20240313,151000,1100706950,3745,3745,3745,3740,433
|
|
20240313,150900,1099087450,3745,3740,3745,3735,435
|
|
20240313,150800,1097461350,3735,3735,3735,3735,39
|
|
20240313,150700,1097315685,3735,3745,3745,3735,5
|
|
20240313,150600,1097296980,3745,3745,3745,3735,258
|
|
20240313,150500,1096331780,3745,3735,3745,3735,1012
|
|
20240313,150400,1092549830,3740,3745,3745,3740,8
|
|
20240313,150300,1092519895,3735,3730,3745,3730,158
|
|
20240313,150200,1091929700,3735,3745,3745,3735,3850
|
|
20240313,150100,1077546355,3745,3745,3745,3740,168
|
|
20240313,150000,1076917200,3745,3745,3745,3745,1
|
|
20240313,145900,1076913455,3740,3740,3740,3740,808
|
|
20240313,145800,1073891535,3745,3740,3745,3740,46
|
|
20240313,145700,1073719480,3745,3745,3750,3745,101
|
|
20240313,145600,1073341230,3745,3745,3745,3745,50
|
|
20240313,145500,1073153980,3740,3740,3740,3740,33
|
|
20240313,145400,1073030560,3745,3745,3745,3745,0
|
|
20240313,145300,1073030560,3745,3745,3745,3745,45
|
|
20240313,145200,1072862035,3750,3750,3750,3735,6010
|
|
20240313,145100,1050374625,3745,3745,3750,3745,22
|
|
20240313,145000,1050292225,3750,3750,3750,3750,51
|
|
20240313,144900,1050100975,3745,3745,3745,3745,200
|
|
20240313,144800,1049351975,3750,3750,3750,3745,119
|
|
20240313,144700,1048905810,3750,3750,3750,3750,0
|
|
20240313,144600,1048905810,3750,3745,3750,3745,306
|
|
20240313,144500,1047759830,3750,3750,3750,3740,305
|
|
20240313,144400,1046617600,3745,3750,3750,3745,501
|
|
20240313,144300,1044741350,3750,3740,3750,3740,1897
|
|
20240313,144200,1037637085,3745,3750,3750,3745,7
|
|
20240313,144100,1037610860,3750,3750,3755,3740,4566
|
|
20240313,144000,1020488365,3755,3750,3755,3750,18
|
|
20240313,143900,1020420855,3755,3750,3755,3750,3377
|
|
20240313,143800,1007757100,3745,3745,3745,3745,256
|
|
20240313,143700,1006798380,3745,3745,3745,3745,48
|
|
20240313,143600,1006618620,3750,3745,3750,3740,41
|
|
20240313,143500,1006464895,3745,3745,3745,3740,102
|
|
20240313,143400,1006082910,3740,3750,3750,3740,63
|
|
20240313,143300,1005847280,3745,3740,3745,3740,3053
|
|
20240313,143200,994426485,3740,3735,3740,3735,201
|
|
20240313,143100,993675745,3740,3735,3740,3735,601
|
|
20240313,143000,991431005,3735,3735,3735,3735,438
|
|
20240313,142900,989795075,3740,3740,3740,3740,0
|
|
20240313,142800,989795075,3740,3740,3740,3740,0
|
|
20240313,142700,989795075,3740,3735,3740,3735,134
|
|
20240313,142600,989293930,3740,3740,3740,3740,0
|
|
20240313,142500,989293930,3740,3740,3740,3740,0
|
|
20240313,142400,989293930,3740,3740,3740,3740,1
|
|
20240313,142300,989290190,3740,3740,3740,3740,1
|
|
20240313,142200,989286450,3740,3740,3740,3740,301
|
|
20240313,142100,988160710,3735,3730,3735,3730,1358
|
|
20240313,142000,983089430,3735,3735,3735,3735,0
|
|
20240313,141900,983089430,3735,3735,3735,3735,0
|
|
20240313,141800,983089430,3735,3735,3735,3735,0
|
|
20240313,141700,983089430,3735,3735,3735,3735,0
|
|
20240313,141600,983089430,3735,3735,3735,3735,0
|
|
20240313,141500,983089430,3735,3730,3735,3730,2
|
|
20240313,141400,983081965,3735,3735,3735,3735,652
|
|
20240313,141300,980646745,3740,3740,3740,3740,70
|
|
20240313,141200,980384945,3740,3735,3740,3735,131
|
|
20240313,141100,979895305,3730,3730,3730,3730,0
|
|
20240313,141000,979895305,3730,3730,3730,3730,0
|
|
20240313,140900,979895305,3730,3735,3735,3730,1504
|
|
20240313,140800,974277885,3735,3735,3735,3735,0
|
|
20240313,140700,974277885,3735,3735,3735,3735,300
|
|
20240313,140600,973157385,3735,3735,3735,3735,0
|
|
20240313,140500,973157385,3735,3735,3735,3735,1
|
|
20240313,140400,973153650,3730,3730,3730,3730,213
|
|
20240313,140300,972359160,3735,3735,3735,3735,0
|
|
20240313,140200,972359160,3735,3735,3735,3735,0
|
|
20240313,140100,972359160,3735,3735,3735,3735,7
|
|
20240313,140000,972333015,3735,3735,3735,3735,0
|
|
20240313,135900,972333015,3735,3730,3735,3730,210
|
|
20240313,135800,971549495,3730,3730,3730,3730,1043
|
|
20240313,135700,967659105,3735,3735,3735,3735,0
|
|
20240313,135600,967659105,3735,3735,3735,3735,0
|
|
20240313,135500,967659105,3735,3735,3735,3735,0
|
|
20240313,135400,967659105,3735,3735,3735,3735,237
|
|
20240313,135300,966773910,3735,3730,3735,3730,1028
|
|
20240313,135200,962939400,3725,3725,3725,3725,251
|
|
20240313,135100,962004425,3730,3730,3730,3730,3
|
|
20240313,135000,961993235,3730,3735,3735,3730,391
|
|
20240313,134900,960534605,3735,3735,3735,3735,0
|
|
20240313,134800,960534605,3735,3730,3735,3730,211
|
|
20240313,134700,959747570,3730,3730,3730,3730,1
|
|
20240313,134600,959743840,3730,3730,3730,3730,405
|
|
20240313,134500,958233190,3730,3730,3730,3730,495
|
|
20240313,134400,956386840,3730,3725,3730,3725,389
|
|
20240313,134300,954937765,3725,3725,3730,3725,201
|
|
20240313,134200,954189025,3730,3735,3735,3730,3
|
|
20240313,134100,954177830,3740,3740,3740,3740,5
|
|
20240313,134000,954159130,3740,3725,3740,3725,8110
|
|
20240313,133900,923941800,3730,3740,3740,3730,3001
|
|
20240313,133800,912748055,3730,3730,3730,3730,1013
|
|
20240313,133700,908969565,3740,3740,3740,3740,1
|
|
20240313,133600,908965825,3735,3740,3740,3735,2
|
|
20240313,133500,908958350,3740,3735,3740,3735,70
|
|
20240313,133400,908696895,3735,3730,3735,3730,26
|
|
20240313,133300,908599910,3735,3725,3735,3725,27
|
|
20240313,133200,908499200,3725,3725,3725,3725,2
|
|
20240313,133100,908491750,3725,3730,3730,3725,210
|
|
20240313,133000,907709450,3725,3730,3730,3725,970
|
|
20240313,132900,904091370,3730,3730,3730,3730,8
|
|
20240313,132800,904061530,3730,3730,3730,3730,3053
|
|
20240313,132700,892673840,3735,3735,3735,3735,1
|
|
20240313,132600,892670105,3735,3735,3735,3735,12
|
|
20240313,132500,892625285,3730,3730,3730,3730,8
|
|
20240313,132400,892595445,3730,3730,3735,3730,689
|
|
20240313,132300,890025465,3730,3735,3740,3730,4038
|
|
20240313,132200,874944220,3740,3735,3740,3735,690
|
|
20240313,132100,872367060,3735,3740,3740,3735,55
|
|
20240313,132000,872161370,3745,3745,3745,3745,0
|
|
20240313,131900,872161370,3745,3740,3745,3735,14
|
|
20240313,131800,872109010,3740,3740,3745,3740,342
|
|
20240313,131700,870828430,3745,3745,3745,3745,0
|
|
20240313,131600,870828430,3745,3745,3745,3745,0
|
|
20240313,131500,870828430,3745,3740,3745,3740,2
|
|
20240313,131400,870820945,3735,3735,3735,3735,55
|
|
20240313,131300,870615520,3735,3735,3735,3735,5
|
|
20240313,131200,870596845,3745,3745,3750,3740,1471
|
|
20240313,131100,865093790,3750,3750,3750,3750,60
|
|
20240313,131000,864868790,3750,3750,3750,3750,97
|
|
20240313,130900,864505040,3750,3750,3750,3750,417
|
|
20240313,130800,862941290,3755,3755,3755,3750,11
|
|
20240313,130700,862899990,3755,3745,3755,3745,2659
|
|
20240313,130600,852928760,3745,3745,3745,3745,200
|
|
20240313,130500,852179760,3750,3740,3750,3740,355
|
|
20240313,130400,850851080,3740,3745,3745,3740,5768
|
|
20240313,130300,829276650,3745,3750,3750,3745,1263
|
|
20240313,130200,824541495,3750,3750,3750,3750,70
|
|
20240313,130100,824278995,3750,3745,3750,3745,2184
|
|
20240313,130000,816089075,3745,3745,3745,3745,16
|
|
20240313,125900,816029155,3745,3745,3745,3745,395
|
|
20240313,125800,814549880,3745,3745,3745,3745,266
|
|
20240313,125700,813553710,3745,3745,3750,3745,6450
|
|
20240313,125600,789394440,3745,3745,3750,3745,159
|
|
20240313,125500,788798270,3750,3750,3750,3750,1
|
|
20240313,125400,788794520,3750,3750,3750,3750,422
|
|
20240313,125300,787212020,3750,3745,3750,3745,314
|
|
20240313,125200,786034600,3750,3750,3750,3750,2165
|
|
20240313,125100,777915850,3750,3750,3750,3750,5532
|
|
20240313,125000,757170850,3750,3750,3750,3750,74
|
|
20240313,124900,756893350,3755,3750,3755,3750,7
|
|
20240313,124800,756867085,3755,3750,3755,3750,4762
|
|
20240313,124700,739004085,3750,3750,3750,3750,501
|
|
20240313,124600,737125335,3750,3750,3750,3750,0
|
|
20240313,124500,737125335,3750,3750,3750,3750,0
|
|
20240313,124400,737125335,3750,3750,3750,3750,0
|
|
20240313,124300,737125335,3750,3750,3750,3750,200
|
|
20240313,124200,736375335,3750,3750,3750,3750,0
|
|
20240313,124100,736375335,3750,3745,3750,3745,601
|
|
20240313,124000,734123090,3745,3750,3750,3745,1180
|
|
20240313,123900,729698890,3755,3750,3755,3750,53
|
|
20240313,123800,729500135,3745,3740,3750,3740,7667
|
|
20240313,123700,700769670,3740,3740,3740,3740,12
|
|
20240313,123600,700724790,3745,3745,3745,3745,193
|
|
20240313,123500,700002005,3740,3740,3740,3740,50
|
|
20240313,123400,699815005,3740,3740,3740,3740,101
|
|
20240313,123300,699437265,3740,3740,3740,3740,3
|
|
20240313,123200,699426045,3740,3735,3740,3735,112
|
|
20240313,123100,699007665,3740,3740,3740,3740,1338
|
|
20240313,123000,694003545,3740,3745,3745,3740,58
|
|
20240313,122900,693786375,3740,3740,3740,3740,0
|
|
20240313,122800,693786375,3740,3740,3740,3740,5
|
|
20240313,122700,693767675,3740,3740,3740,3740,8
|
|
20240313,122600,693737755,3740,3740,3740,3740,0
|
|
20240313,122500,693737755,3740,3740,3740,3740,3001
|
|
20240313,122400,682514015,3745,3740,3745,3740,4115
|
|
20240313,122300,667123910,3730,3735,3735,3730,6000
|
|
20240313,122200,644723515,3735,3740,3740,3735,501
|
|
20240313,122100,642852275,3735,3735,3735,3735,1654
|
|
20240313,122000,636674585,3735,3735,3735,3735,4
|
|
20240313,121900,636659645,3740,3740,3740,3740,0
|
|
20240313,121800,636659645,3740,3740,3740,3740,0
|
|
20240313,121700,636659645,3740,3740,3740,3740,106
|
|
20240313,121600,636263205,3735,3740,3740,3735,1801
|
|
20240313,121500,629536465,3735,3735,3735,3735,989
|
|
20240313,121400,625842550,3740,3740,3740,3740,0
|
|
20240313,121300,625842550,3740,3740,3740,3740,0
|
|
20240313,121200,625842550,3740,3735,3740,3735,191
|
|
20240313,121100,625128215,3740,3735,3740,3735,287
|
|
20240313,121000,624056235,3740,3740,3740,3735,77
|
|
20240313,120900,623768505,3740,3740,3740,3740,32
|
|
20240313,120800,623648825,3740,3740,3740,3740,1143
|
|
20240313,120700,619374005,3740,3740,3740,3740,0
|
|
20240313,120600,619374005,3740,3740,3740,3740,133
|
|
20240313,120500,618876585,3740,3740,3740,3740,6
|
|
20240313,120400,618854145,3740,3740,3740,3740,0
|
|
20240313,120300,618854145,3740,3735,3740,3735,241
|
|
20240313,120200,617953905,3740,3735,3740,3735,11
|
|
20240313,120100,617912770,3740,3740,3740,3740,1
|
|
20240313,120000,617909030,3740,3735,3740,3735,416
|
|
20240313,115900,616355265,3740,3735,3740,3735,8
|
|
20240313,115800,616325365,3735,3735,3740,3735,294
|
|
20240313,115700,615226925,3735,3735,3740,3735,35
|
|
20240313,115600,615096195,3740,3735,3740,3735,2
|
|
20240313,115500,615088720,3730,3735,3735,3730,1045
|
|
20240313,115400,611185945,3735,3735,3735,3735,58
|
|
20240313,115300,610969315,3730,3730,3730,3730,3
|
|
20240313,115200,610958125,3730,3730,3730,3730,84
|
|
20240313,115100,610644805,3735,3735,3735,3735,1300
|
|
20240313,115000,605789305,3735,3735,3735,3735,0
|
|
20240313,114900,605789305,3735,3735,3735,3735,0
|
|
20240313,114800,605789305,3735,3735,3735,3735,1
|
|
20240313,114700,605785570,3735,3735,3735,3735,0
|
|
20240313,114600,605785570,3735,3735,3735,3735,0
|
|
20240313,114500,605785570,3735,3735,3735,3735,0
|
|
20240313,114400,605785570,3735,3735,3735,3735,0
|
|
20240313,114300,605785570,3735,3735,3735,3735,2229
|
|
20240313,114200,597460255,3735,3735,3735,3735,16
|
|
20240313,114100,597400495,3735,3735,3735,3735,62
|
|
20240313,114000,597168925,3735,3735,3735,3735,2819
|
|
20240313,113900,586639960,3740,3735,3740,3735,26
|
|
20240313,113800,586542800,3735,3735,3735,3735,0
|
|
20240313,113700,586542800,3735,3735,3735,3735,0
|
|
20240313,113600,586542800,3735,3735,3735,3735,0
|
|
20240313,113500,586542800,3735,3735,3735,3735,0
|
|
20240313,113400,586542800,3735,3740,3740,3735,308
|
|
20240313,113300,585392315,3740,3740,3740,3740,1
|
|
20240313,113200,585388575,3740,3740,3740,3740,152
|
|
20240313,113100,584820095,3740,3735,3740,3735,65
|
|
20240313,113000,584577315,3735,3735,3735,3735,1
|
|
20240313,112900,584573580,3740,3740,3740,3740,0
|
|
20240313,112800,584573580,3740,3740,3740,3740,3
|
|
20240313,112700,584562360,3740,3735,3740,3735,35
|
|
20240313,112600,584431630,3730,3730,3730,3730,3
|
|
20240313,112500,584420440,3730,3730,3735,3730,871
|
|
20240313,112400,581171440,3730,3730,3730,3730,2116
|
|
20240313,112300,573278760,3735,3730,3735,3730,11
|
|
20240313,112200,573237725,3735,3735,3735,3735,0
|
|
20240313,112100,573237725,3735,3735,3735,3735,16
|
|
20240313,112000,573177965,3735,3735,3735,3735,11
|
|
20240313,111900,573136880,3735,3740,3740,3735,1830
|
|
20240313,111800,566301780,3735,3740,3740,3735,4276
|
|
20240313,111700,550309790,3735,3745,3745,3735,1516
|
|
20240313,111600,544647430,3745,3740,3745,3740,1168
|
|
20240313,111500,540279100,3740,3735,3740,3735,185
|
|
20240313,111400,539587455,3730,3735,3735,3730,274
|
|
20240313,111300,538565125,3735,3735,3735,3735,1010
|
|
20240313,111200,534792775,3730,3730,3735,3730,349
|
|
20240313,111100,533490820,3735,3735,3735,3735,5001
|
|
20240313,111000,514812085,3735,3730,3735,3730,530
|
|
20240313,110900,512835035,3735,3735,3735,3735,0
|
|
20240313,110800,512835035,3735,3730,3735,3730,4000
|
|
20240313,110700,497908840,3720,3720,3720,3720,400
|
|
20240313,110600,496420840,3720,3720,3720,3720,0
|
|
20240313,110500,496420840,3720,3725,3725,3720,2394
|
|
20240313,110400,487513690,3720,3720,3720,3715,752
|
|
20240313,110300,484717465,3725,3725,3725,3725,0
|
|
20240313,110200,484717465,3725,3725,3725,3725,342
|
|
20240313,110100,483443515,3725,3725,3725,3725,100
|
|
20240313,110000,483071015,3725,3725,3725,3725,0
|
|
20240313,105900,483071015,3725,3725,3725,3725,0
|
|
20240313,105800,483071015,3725,3730,3730,3725,180
|
|
20240313,105700,482399765,3725,3725,3725,3725,0
|
|
20240313,105600,482399765,3725,3725,3725,3725,0
|
|
20240313,105500,482399765,3725,3725,3725,3725,2000
|
|
20240313,105400,474949765,3730,3730,3730,3730,101
|
|
20240313,105300,474573035,3730,3730,3730,3730,1743
|
|
20240313,105200,468071645,3725,3725,3725,3725,0
|
|
20240313,105100,468071645,3725,3725,3725,3725,0
|
|
20240313,105000,468071645,3725,3725,3725,3725,946
|
|
20240313,104900,464547795,3730,3730,3730,3730,1
|
|
20240313,104800,464544065,3730,3730,3730,3730,19
|
|
20240313,104700,464473195,3730,3730,3730,3730,10
|
|
20240313,104600,464435895,3730,3730,3730,3725,54
|
|
20240313,104500,464234485,3730,3730,3730,3730,3005
|
|
20240313,104400,453025835,3735,3735,3735,3735,1472
|
|
20240313,104300,447527915,3735,3730,3740,3730,7623
|
|
20240313,104200,419060795,3725,3730,3730,3725,415
|
|
20240313,104100,417513310,3725,3725,3730,3725,577
|
|
20240313,104000,415363980,3730,3720,3730,3720,111
|
|
20240313,103900,414950990,3720,3720,3720,3720,1
|
|
20240313,103800,414947270,3720,3720,3720,3720,105
|
|
20240313,103700,414556670,3720,3720,3720,3720,1
|
|
20240313,103600,414552950,3725,3725,3725,3725,2144
|
|
20240313,103500,406566550,3725,3725,3725,3725,8
|
|
20240313,103400,406536750,3725,3725,3730,3725,656
|
|
20240313,103300,404090450,3725,3725,3725,3725,30
|
|
20240313,103200,403978700,3725,3725,3725,3725,4
|
|
20240313,103100,403963800,3725,3725,3730,3725,227
|
|
20240313,103000,403117725,3730,3720,3730,3720,525
|
|
20240313,102900,401159505,3725,3730,3735,3725,6614
|
|
20240313,102800,376511320,3730,3720,3730,3715,5428
|
|
20240313,102700,356293810,3720,3715,3725,3715,2022
|
|
20240313,102600,348781975,3725,3725,3725,3715,3
|
|
20240313,102500,348770810,3720,3720,3720,3715,338
|
|
20240313,102400,347513455,3720,3720,3720,3720,203
|
|
20240313,102300,346758295,3715,3715,3715,3715,1
|
|
20240313,102200,346754580,3725,3725,3725,3725,0
|
|
20240313,102100,346754580,3725,3725,3725,3725,1
|
|
20240313,102000,346750855,3715,3725,3730,3715,5656
|
|
20240313,101900,325687185,3725,3725,3725,3715,2023
|
|
20240313,101800,318151590,3720,3720,3720,3715,7143
|
|
20240313,101700,291599175,3720,3720,3720,3720,1
|
|
20240313,101600,291595455,3720,3705,3720,3705,57
|
|
20240313,101500,291383605,3710,3715,3715,3705,4
|
|
20240313,101400,291368765,3705,3705,3705,3705,400
|
|
20240313,101300,289886765,3705,3710,3710,3705,7
|
|
20240313,101200,289860800,3705,3710,3710,3705,250
|
|
20240313,101100,288934520,3705,3715,3715,3705,376
|
|
20240313,101000,287541190,3715,3710,3715,3710,10
|
|
20240313,100900,287504080,3705,3705,3715,3705,1185
|
|
20240313,100800,283104240,3705,3705,3705,3705,10
|
|
20240313,100700,283067190,3710,3710,3710,3705,20
|
|
20240313,100600,282993005,3700,3705,3705,3700,650
|
|
20240313,100500,280587180,3705,3715,3715,3705,4817
|
|
20240313,100400,262719175,3720,3720,3720,3720,3
|
|
20240313,100300,262708015,3720,3715,3720,3715,36
|
|
20240313,100200,262574270,3710,3715,3715,3710,2000
|
|
20240313,100100,255144730,3715,3720,3720,3715,684
|
|
20240313,100000,252603610,3715,3715,3720,3715,2011
|
|
20240313,095900,245128240,3715,3710,3715,3710,2708
|
|
20240313,095800,235068885,3705,3710,3715,3705,1810
|
|
20240313,095700,228353465,3710,3710,3710,3710,3
|
|
20240313,095600,228342335,3710,3705,3710,3700,1168
|
|
20240313,095500,224010245,3705,3700,3705,3700,497
|
|
20240313,095400,222168870,3700,3700,3700,3700,0
|
|
20240313,095300,222168870,3700,3700,3700,3700,0
|
|
20240313,095200,222168870,3700,3700,3700,3700,0
|
|
20240313,095100,222168870,3700,3705,3705,3700,83
|
|
20240313,095000,221861765,3700,3700,3700,3700,13
|
|
20240313,094900,221813665,3700,3700,3700,3700,50
|
|
20240313,094800,221628665,3700,3700,3700,3700,0
|
|
20240313,094700,221628665,3700,3700,3700,3700,0
|
|
20240313,094600,221628665,3700,3695,3700,3695,325
|
|
20240313,094500,220427770,3695,3700,3700,3695,3
|
|
20240313,094400,220416675,3695,3695,3695,3695,26
|
|
20240313,094300,220320605,3705,3705,3705,3705,6
|
|
20240313,094200,220298375,3695,3695,3695,3695,1
|
|
20240313,094100,220294680,3700,3700,3705,3695,24
|
|
20240313,094000,220205835,3705,3695,3705,3695,343
|
|
20240313,093900,218935080,3700,3700,3700,3700,1
|
|
20240313,093800,218931380,3695,3705,3705,3695,564
|
|
20240313,093700,216844270,3690,3690,3690,3690,0
|
|
20240313,093600,216844270,3690,3690,3690,3690,0
|
|
20240313,093500,216844270,3690,3695,3695,3690,4
|
|
20240313,093400,216829495,3705,3700,3705,3690,5318
|
|
20240313,093300,197151335,3695,3695,3695,3695,4
|
|
20240313,093200,197136555,3690,3690,3690,3690,0
|
|
20240313,093100,197136555,3690,3705,3705,3690,5628
|
|
20240313,093000,176302905,3710,3705,3710,3705,1478
|
|
20240313,092900,170819720,3705,3700,3705,3700,102
|
|
20240313,092800,170441820,3700,3690,3700,3680,9358
|
|
20240313,092700,135828665,3690,3685,3690,3675,3777
|
|
20240313,092600,121926185,3685,3690,3690,3685,7851
|
|
20240313,092500,92956000,3695,3695,3695,3695,1518
|
|
20240313,092400,87346990,3695,3695,3695,3695,0
|
|
20240313,092300,87346990,3695,3695,3695,3695,0
|
|
20240313,092200,87346990,3695,3695,3695,3695,40
|
|
20240313,092100,87199190,3695,3695,3705,3695,62
|
|
20240313,092000,86969840,3695,3695,3695,3695,4001
|
|
20240313,091900,72186145,3695,3710,3715,3695,798
|
|
20240313,091800,69232365,3710,3705,3710,3705,741
|
|
20240313,091700,66486470,3705,3710,3710,3705,302
|
|
20240313,091600,65367550,3710,3710,3715,3710,2021
|
|
20240313,091500,57869635,3710,3705,3715,3705,1122
|
|
20240313,091400,53707060,3710,3705,3715,3705,4257
|
|
20240313,091300,37914225,3710,3710,3710,3700,22
|
|
20240313,091200,37832680,3710,3700,3710,3700,2120
|
|
20240313,091100,29978325,3700,3705,3705,3700,193
|
|
20240313,091000,29264220,3705,3705,3705,3700,125
|
|
20240313,090900,28801700,3700,3700,3705,3700,56
|
|
20240313,090800,28594485,3710,3690,3710,3690,1107
|
|
20240313,090700,24507460,3695,3690,3695,3690,21
|
|
20240313,090600,24429960,3690,3690,3690,3690,220
|
|
20240313,090500,23618160,3710,3685,3710,3685,3
|
|
20240313,090400,23607075,3710,3700,3710,3685,51
|
|
20240313,090300,23419060,3710,3685,3710,3680,1493
|
|
20240313,090200,17906955,3685,3685,3685,3685,144
|
|
20240313,090100,17376315,3685,3690,3690,3685,778
|
|
20240313,090000,14507750,3690,3710,3710,3690,3417
|