598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185500,1309973400,3315,3315,3315,3315,4354
|
|
20240311,185400,1309973400,3315,3315,3315,3315,0
|
|
20240311,185300,1309973400,3315,3315,3315,3315,0
|
|
20240311,185200,1309973400,3315,3315,3315,3315,0
|
|
20240311,185100,1309973400,3315,3315,3315,3315,0
|
|
20240311,185000,1309973400,3315,3315,3315,3315,0
|
|
20240311,184900,1309973400,3315,3315,3315,3315,0
|
|
20240311,184800,1309973400,3315,3315,3315,3315,0
|
|
20240311,184700,1309973400,3315,3315,3315,3315,0
|
|
20240311,184600,1309973400,3315,3315,3315,3315,0
|
|
20240311,184500,1309973400,3315,3315,3315,3315,0
|
|
20240311,184400,1309973400,3315,3315,3315,3315,0
|
|
20240311,184300,1309973400,3315,3315,3315,3315,0
|
|
20240311,184200,1309973400,3315,3315,3315,3315,0
|
|
20240311,184100,1309973400,3315,3315,3315,3315,0
|
|
20240311,184000,1309973400,3315,3315,3315,3315,0
|
|
20240311,183900,1309973400,3315,3315,3315,3315,0
|
|
20240311,183800,1309973400,3315,3315,3315,3315,0
|
|
20240311,183700,1309973400,3315,3315,3315,3315,0
|
|
20240311,183600,1309973400,3315,3315,3315,3315,0
|
|
20240311,183500,1309973400,3315,3315,3315,3315,0
|
|
20240311,183400,1309973400,3315,3315,3315,3315,0
|
|
20240311,183300,1309973400,3315,3315,3315,3315,0
|
|
20240311,183200,1309973400,3315,3315,3315,3315,0
|
|
20240311,183100,1309973400,3315,3315,3315,3315,0
|
|
20240311,183000,1309973400,3315,3315,3315,3315,0
|
|
20240311,182900,1309973400,3315,3315,3315,3315,0
|
|
20240311,182800,1309973400,3315,3315,3315,3315,0
|
|
20240311,182700,1309973400,3315,3315,3315,3315,0
|
|
20240311,182600,1309973400,3315,3315,3315,3315,0
|
|
20240311,182500,1309973400,3315,3315,3315,3315,4354
|
|
20240311,182400,1309973400,3315,3315,3315,3315,0
|
|
20240311,182300,1309973400,3315,3315,3315,3315,0
|
|
20240311,182200,1309973400,3315,3315,3315,3315,0
|
|
20240311,182100,1309973400,3315,3315,3315,3315,0
|
|
20240311,182000,1309973400,3315,3315,3315,3315,0
|
|
20240311,181900,1309973400,3315,3315,3315,3315,0
|
|
20240311,181800,1309973400,3315,3315,3315,3315,0
|
|
20240311,181700,1309973400,3315,3315,3315,3315,0
|
|
20240311,181600,1309973400,3315,3315,3315,3315,0
|
|
20240311,181500,1309973400,3315,3315,3315,3315,0
|
|
20240311,181400,1309973400,3315,3315,3315,3315,0
|
|
20240311,181300,1309973400,3315,3315,3315,3315,0
|
|
20240311,181200,1309973400,3315,3315,3315,3315,0
|
|
20240311,181100,1309973400,3315,3315,3315,3315,0
|
|
20240311,181000,1309973400,3315,3315,3315,3315,0
|
|
20240311,180900,1309973400,3315,3315,3315,3315,0
|
|
20240311,180800,1309973400,3315,3315,3315,3315,0
|
|
20240311,180700,1309973400,3315,3315,3315,3315,0
|
|
20240311,180600,1309973400,3315,3315,3315,3315,0
|
|
20240311,180500,1309973400,3315,3315,3315,3315,0
|
|
20240311,180400,1309973400,3315,3315,3315,3315,0
|
|
20240311,180300,1309973400,3315,3315,3315,3315,0
|
|
20240311,180200,1309973400,3315,3315,3315,3315,0
|
|
20240311,180100,1309973400,3315,3315,3315,3315,0
|
|
20240311,180000,1309973400,3315,3315,3315,3315,0
|
|
20240311,175900,1309973400,3315,3315,3315,3315,0
|
|
20240311,175800,1309973400,3315,3315,3315,3315,0
|
|
20240311,175700,1309973400,3315,3315,3315,3315,0
|
|
20240311,175600,1309973400,3315,3315,3315,3315,0
|
|
20240311,175500,1309973400,3315,3315,3315,3315,4354
|
|
20240311,175400,1309973400,3315,3315,3315,3315,0
|
|
20240311,175300,1309973400,3315,3315,3315,3315,0
|
|
20240311,175200,1309973400,3315,3315,3315,3315,0
|
|
20240311,175100,1309973400,3315,3315,3315,3315,0
|
|
20240311,175000,1309973400,3315,3315,3315,3315,0
|
|
20240311,174900,1309973400,3315,3315,3315,3315,0
|
|
20240311,174800,1309973400,3315,3315,3315,3315,0
|
|
20240311,174700,1309973400,3315,3315,3315,3315,0
|
|
20240311,174600,1309973400,3315,3315,3315,3315,0
|
|
20240311,174500,1309973400,3315,3315,3315,3315,0
|
|
20240311,174400,1309973400,3315,3315,3315,3315,0
|
|
20240311,174300,1309973400,3315,3315,3315,3315,0
|
|
20240311,174200,1309973400,3315,3315,3315,3315,0
|
|
20240311,174100,1309973400,3315,3315,3315,3315,0
|
|
20240311,174000,1309973400,3315,3315,3315,3315,0
|
|
20240311,173900,1309973400,3315,3315,3315,3315,0
|
|
20240311,173800,1309973400,3315,3315,3315,3315,0
|
|
20240311,173700,1309973400,3315,3315,3315,3315,0
|
|
20240311,173600,1309973400,3315,3315,3315,3315,0
|
|
20240311,173500,1309973400,3315,3315,3315,3315,0
|
|
20240311,173400,1309973400,3315,3315,3315,3315,0
|
|
20240311,173300,1309973400,3315,3315,3315,3315,0
|
|
20240311,173200,1309973400,3315,3315,3315,3315,0
|
|
20240311,173100,1309973400,3315,3315,3315,3315,0
|
|
20240311,173000,1309973400,3315,3315,3315,3315,0
|
|
20240311,172900,1309973400,3315,3315,3315,3315,0
|
|
20240311,172800,1309973400,3315,3315,3315,3315,0
|
|
20240311,172700,1309973400,3315,3315,3315,3315,0
|
|
20240311,172600,1309973400,3315,3315,3315,3315,0
|
|
20240311,172500,1309973400,3315,3315,3315,3315,4354
|
|
20240311,172400,1309973400,3315,3315,3315,3315,0
|
|
20240311,172300,1309973400,3315,3315,3315,3315,0
|
|
20240311,172200,1309973400,3315,3315,3315,3315,0
|
|
20240311,172100,1309973400,3315,3315,3315,3315,0
|
|
20240311,172000,1309973400,3315,3315,3315,3315,0
|
|
20240311,171900,1309973400,3315,3315,3315,3315,0
|
|
20240311,171800,1309973400,3315,3315,3315,3315,0
|
|
20240311,171700,1309973400,3315,3315,3315,3315,0
|
|
20240311,171600,1309973400,3315,3315,3315,3315,0
|
|
20240311,171500,1309973400,3315,3315,3315,3315,0
|
|
20240311,171400,1309973400,3315,3315,3315,3315,0
|
|
20240311,171300,1309973400,3315,3315,3315,3315,0
|
|
20240311,171200,1309973400,3315,3315,3315,3315,0
|
|
20240311,171100,1309973400,3315,3315,3315,3315,0
|
|
20240311,171000,1309973400,3315,3315,3315,3315,0
|
|
20240311,170900,1309973400,3315,3315,3315,3315,0
|
|
20240311,170800,1309973400,3315,3315,3315,3315,0
|
|
20240311,170700,1309973400,3315,3315,3315,3315,0
|
|
20240311,170600,1309973400,3315,3315,3315,3315,0
|
|
20240311,170500,1309973400,3315,3315,3315,3315,0
|
|
20240311,170400,1309973400,3315,3315,3315,3315,0
|
|
20240311,170300,1309973400,3315,3315,3315,3315,0
|
|
20240311,170200,1309973400,3315,3315,3315,3315,0
|
|
20240311,170100,1309973400,3315,3315,3315,3315,0
|
|
20240311,170000,1309973400,3315,3315,3315,3315,0
|
|
20240311,165900,1309973400,3315,3315,3315,3315,0
|
|
20240311,165800,1309973400,3315,3315,3315,3315,0
|
|
20240311,165700,1309973400,3315,3315,3315,3315,0
|
|
20240311,165600,1309973400,3315,3315,3315,3315,0
|
|
20240311,165500,1309973400,3315,3315,3315,3315,4354
|
|
20240311,165400,1309973400,3315,3315,3315,3315,0
|
|
20240311,165300,1309973400,3315,3315,3315,3315,0
|
|
20240311,165200,1309973400,3315,3315,3315,3315,0
|
|
20240311,165100,1309973400,3315,3315,3315,3315,0
|
|
20240311,165000,1309973400,3315,3315,3315,3315,0
|
|
20240311,164900,1309973400,3315,3315,3315,3315,0
|
|
20240311,164800,1309973400,3315,3315,3315,3315,0
|
|
20240311,164700,1309973400,3315,3315,3315,3315,0
|
|
20240311,164600,1309973400,3315,3315,3315,3315,0
|
|
20240311,164500,1309973400,3315,3315,3315,3315,0
|
|
20240311,164400,1309973400,3315,3315,3315,3315,0
|
|
20240311,164300,1309973400,3315,3315,3315,3315,0
|
|
20240311,164200,1309973400,3315,3315,3315,3315,0
|
|
20240311,164100,1309973400,3315,3315,3315,3315,0
|
|
20240311,164000,1309973400,3315,3315,3315,3315,0
|
|
20240311,163900,1309973400,3315,3315,3315,3315,0
|
|
20240311,163800,1309973400,3315,3315,3315,3315,0
|
|
20240311,163700,1309973400,3315,3315,3315,3315,0
|
|
20240311,163600,1309973400,3315,3315,3315,3315,0
|
|
20240311,163500,1309973400,3315,3315,3315,3315,0
|
|
20240311,163400,1309973400,3315,3315,3315,3315,0
|
|
20240311,163300,1309973400,3315,3315,3315,3315,0
|
|
20240311,163200,1309973400,3315,3315,3315,3315,0
|
|
20240311,163100,1309973400,3315,3315,3315,3315,0
|
|
20240311,163000,1309973400,3315,3315,3315,3315,0
|
|
20240311,162900,1309973400,3315,3315,3315,3315,0
|
|
20240311,162800,1309973400,3315,3315,3315,3315,0
|
|
20240311,162700,1309973400,3315,3315,3315,3315,0
|
|
20240311,162600,1309973400,3315,3315,3315,3315,0
|
|
20240311,162500,1309973400,3315,3315,3315,3315,4354
|
|
20240311,162400,1309973400,3315,3315,3315,3315,0
|
|
20240311,162300,1309973400,3315,3315,3315,3315,0
|
|
20240311,162200,1309973400,3315,3315,3315,3315,0
|
|
20240311,162100,1309973400,3315,3315,3315,3315,0
|
|
20240311,162000,1309973400,3315,3315,3315,3315,0
|
|
20240311,161900,1309973400,3315,3315,3315,3315,0
|
|
20240311,161800,1309973400,3315,3315,3315,3315,0
|
|
20240311,161700,1309973400,3315,3315,3315,3315,0
|
|
20240311,161600,1309973400,3315,3315,3315,3315,0
|
|
20240311,161500,1309973400,3315,3315,3315,3315,0
|
|
20240311,161400,1309973400,3315,3315,3315,3315,0
|
|
20240311,161300,1309973400,3315,3315,3315,3315,0
|
|
20240311,161200,1309973400,3315,3315,3315,3315,0
|
|
20240311,161100,1309973400,3315,3315,3315,3315,0
|
|
20240311,161000,1309973400,3315,3315,3315,3315,0
|
|
20240311,160900,1309973400,3315,3315,3315,3315,0
|
|
20240311,160800,1309973400,3315,3315,3315,3315,0
|
|
20240311,160700,1309973400,3315,3315,3315,3315,0
|
|
20240311,160600,1309973400,3315,3315,3315,3315,0
|
|
20240311,160500,1309973400,3315,3315,3315,3315,0
|
|
20240311,160400,1309973400,3315,3315,3315,3315,0
|
|
20240311,160300,1309973400,3315,3315,3315,3315,0
|
|
20240311,160200,1309973400,3315,3315,3315,3315,0
|
|
20240311,160100,1309973400,3315,3315,3315,3315,0
|
|
20240311,160000,1309973400,3315,3315,3315,3315,0
|
|
20240311,155900,1309973400,3315,3315,3315,3315,0
|
|
20240311,155800,1309973400,3315,3315,3315,3315,0
|
|
20240311,155700,1309973400,3315,3315,3315,3315,0
|
|
20240311,155600,1309973400,3315,3315,3315,3315,0
|
|
20240311,155500,1309973400,3315,3315,3315,3315,4354
|
|
20240311,155400,1309973400,3315,3315,3315,3315,0
|
|
20240311,155300,1309973400,3315,3315,3315,3315,0
|
|
20240311,155200,1309973400,3315,3315,3315,3315,0
|
|
20240311,155100,1309973400,3315,3315,3315,3315,0
|
|
20240311,155000,1309973400,3315,3315,3315,3315,0
|
|
20240311,154900,1309973400,3315,3315,3315,3315,0
|
|
20240311,154800,1309973400,3315,3315,3315,3315,0
|
|
20240311,154700,1309973400,3315,3315,3315,3315,0
|
|
20240311,154600,1309973400,3315,3315,3315,3315,0
|
|
20240311,154500,1309973400,3315,3315,3315,3315,0
|
|
20240311,154400,1309973400,3315,3315,3315,3315,0
|
|
20240311,154300,1309973400,3315,3315,3315,3315,0
|
|
20240311,154200,1309973400,3315,3315,3315,3315,0
|
|
20240311,154100,1309973400,3315,3315,3315,3315,0
|
|
20240311,154000,1309973400,3315,3315,3315,3315,0
|
|
20240311,153900,1309973400,3315,3315,3315,3315,0
|
|
20240311,153800,1309973400,3315,3315,3315,3315,0
|
|
20240311,153700,1309973400,3315,3315,3315,3315,0
|
|
20240311,153600,1309973400,3315,3315,3315,3315,0
|
|
20240311,153500,1309973400,3315,3315,3315,3315,0
|
|
20240311,153400,1309973400,3315,3315,3315,3315,0
|
|
20240311,153300,1309973400,3315,3315,3315,3315,0
|
|
20240311,153200,1309973400,3315,3315,3315,3315,0
|
|
20240311,153100,1309973400,3315,3315,3315,3315,0
|
|
20240311,153000,1309973400,3315,3315,3315,3315,4354
|
|
20240311,152900,1295539890,3315,3315,3315,3315,0
|
|
20240311,152800,1295539890,3315,3315,3315,3315,0
|
|
20240311,152700,1295539890,3315,3315,3315,3315,0
|
|
20240311,152600,1295539890,3315,3315,3315,3315,0
|
|
20240311,152500,1295539890,3315,3315,3315,3315,0
|
|
20240311,152400,1295539890,3315,3315,3315,3315,0
|
|
20240311,152300,1295539890,3315,3315,3315,3315,0
|
|
20240311,152200,1295539890,3315,3315,3315,3315,0
|
|
20240311,152100,1295539890,3315,3315,3315,3315,0
|
|
20240311,152000,1295539890,3315,3315,3315,3315,0
|
|
20240311,151900,1295539890,3315,3320,3320,3290,8975
|
|
20240311,151800,1265952795,3325,3325,3325,3315,361
|
|
20240311,151700,1264754905,3325,3345,3345,3295,3103
|
|
20240311,151600,1254513065,3340,3325,3340,3325,161
|
|
20240311,151500,1253976135,3325,3335,3335,3325,1672
|
|
20240311,151400,1248413340,3330,3340,3345,3330,2897
|
|
20240311,151300,1238751445,3345,3345,3345,3345,1
|
|
20240311,151200,1238748100,3345,3345,3345,3345,61
|
|
20240311,151100,1238544055,3345,3355,3360,3340,5463
|
|
20240311,151000,1220268080,3360,3350,3360,3350,130
|
|
20240311,150900,1219832500,3350,3355,3365,3350,2034
|
|
20240311,150800,1213005090,3350,3350,3350,3350,1264
|
|
20240311,150700,1208770690,3350,3335,3350,3335,3205
|
|
20240311,150600,1198069355,3335,3330,3335,3325,2522
|
|
20240311,150500,1189676515,3335,3340,3340,3335,305
|
|
20240311,150400,1188659330,3340,3340,3340,3330,2466
|
|
20240311,150300,1180439120,3350,3335,3350,3335,764
|
|
20240311,150200,1177887815,3335,3315,3335,3300,12055
|
|
20240311,150100,1137859935,3315,3310,3315,3310,14
|
|
20240311,150000,1137813590,3315,3315,3315,3315,31
|
|
20240311,145900,1137710825,3315,3315,3315,3315,8
|
|
20240311,145800,1137684305,3315,3315,3315,3315,4
|
|
20240311,145700,1137671045,3315,3310,3315,3310,8
|
|
20240311,145600,1137644560,3315,3315,3315,3315,0
|
|
20240311,145500,1137644560,3315,3315,3315,3315,1
|
|
20240311,145400,1137641245,3320,3310,3320,3300,3444
|
|
20240311,145300,1126251245,3310,3305,3310,3300,13493
|
|
20240311,145200,1081677615,3310,3305,3310,3300,1218
|
|
20240311,145100,1077657030,3310,3305,3310,3305,162
|
|
20240311,145000,1077121610,3310,3310,3315,3305,3566
|
|
20240311,144900,1065328285,3315,3310,3315,3310,59
|
|
20240311,144800,1065132985,3310,3305,3315,3300,2325
|
|
20240311,144700,1057447110,3310,3310,3310,3305,262
|
|
20240311,144600,1056580850,3310,3305,3310,3300,1202
|
|
20240311,144500,1052613820,3310,3310,3315,3300,4032
|
|
20240311,144400,1039303705,3315,3315,3320,3305,821
|
|
20240311,144300,1036585775,3315,3315,3320,3315,313
|
|
20240311,144200,1035548165,3320,3315,3320,3315,43
|
|
20240311,144100,1035405440,3320,3320,3320,3320,55
|
|
20240311,144000,1035222840,3320,3315,3320,3315,102
|
|
20240311,143900,1034884700,3315,3320,3320,3305,2676
|
|
20240311,143800,1026034935,3310,3320,3320,3310,2885
|
|
20240311,143700,1016480345,3320,3320,3320,3320,1
|
|
20240311,143600,1016477025,3320,3320,3320,3320,1
|
|
20240311,143500,1016473705,3320,3320,3320,3320,5
|
|
20240311,143400,1016457105,3320,3325,3325,3315,34
|
|
20240311,143300,1016344190,3325,3320,3325,3310,599
|
|
20240311,143200,1014360500,3320,3320,3320,3320,0
|
|
20240311,143100,1014360500,3320,3320,3320,3320,2
|
|
20240311,143000,1014353860,3325,3325,3325,3325,101
|
|
20240311,142900,1014018035,3325,3325,3325,3325,6
|
|
20240311,142800,1013998085,3325,3325,3325,3310,2004
|
|
20240311,142700,1007364540,3325,3325,3325,3325,11
|
|
20240311,142600,1007327965,3325,3325,3325,3325,702
|
|
20240311,142500,1004993815,3320,3320,3320,3315,51
|
|
20240311,142400,1004824505,3320,3320,3320,3320,0
|
|
20240311,142300,1004824505,3320,3320,3320,3320,200
|
|
20240311,142200,1004160505,3320,3325,3325,3320,1015
|
|
20240311,142100,1000790630,3325,3320,3325,3320,1095
|
|
20240311,142000,997155180,3320,3320,3320,3320,0
|
|
20240311,141900,997155180,3320,3320,3320,3320,0
|
|
20240311,141800,997155180,3320,3320,3320,3320,2044
|
|
20240311,141700,990369100,3320,3320,3320,3320,643
|
|
20240311,141600,988234340,3320,3315,3320,3315,534
|
|
20240311,141500,986461615,3310,3310,3310,3310,28
|
|
20240311,141400,986368935,3310,3310,3310,3305,215
|
|
20240311,141300,985658285,3310,3310,3310,3310,58
|
|
20240311,141200,985466305,3310,3310,3310,3310,0
|
|
20240311,141100,985466305,3310,3310,3310,3310,5329
|
|
20240311,141000,967827315,3315,3315,3315,3315,899
|
|
20240311,140900,964847130,3320,3320,3320,3320,1
|
|
20240311,140800,964843810,3320,3320,3320,3320,276
|
|
20240311,140700,963927490,3325,3325,3325,3320,303
|
|
20240311,140600,962921515,3325,3320,3325,3310,25
|
|
20240311,140500,962838650,3325,3315,3325,3315,378
|
|
20240311,140400,961585560,3315,3320,3320,3315,4746
|
|
20240311,140300,945852240,3320,3320,3325,3320,1635
|
|
20240311,140200,940421035,3325,3320,3325,3320,722
|
|
20240311,140100,938023990,3320,3320,3320,3320,43
|
|
20240311,140000,937881230,3320,3315,3320,3315,140
|
|
20240311,135900,937416580,3320,3320,3320,3320,27
|
|
20240311,135800,937326940,3325,3320,3325,3315,76
|
|
20240311,135700,937074910,3325,3315,3325,3315,809
|
|
20240311,135600,934389270,3320,3315,3320,3315,32
|
|
20240311,135500,934283180,3315,3315,3320,3315,500
|
|
20240311,135400,932625500,3315,3310,3315,3310,323
|
|
20240311,135300,931555855,3315,3315,3315,3315,0
|
|
20240311,135200,931555855,3315,3315,3315,3315,1
|
|
20240311,135100,931552540,3315,3315,3315,3315,9
|
|
20240311,135000,931522705,3315,3315,3315,3315,202
|
|
20240311,134900,930853075,3315,3315,3315,3315,2
|
|
20240311,134800,930846445,3310,3315,3315,3310,1017
|
|
20240311,134700,927480085,3315,3315,3315,3315,117
|
|
20240311,134600,927092230,3320,3315,3320,3315,313
|
|
20240311,134500,926054585,3320,3320,3320,3315,72
|
|
20240311,134400,925815595,3320,3315,3320,3315,73
|
|
20240311,134300,925573420,3320,3320,3320,3320,124
|
|
20240311,134200,925161740,3320,3320,3320,3320,1
|
|
20240311,134100,925158420,3320,3315,3320,3315,21
|
|
20240311,134000,925088715,3320,3320,3320,3320,0
|
|
20240311,133900,925088715,3320,3320,3320,3320,170
|
|
20240311,133800,924524315,3320,3325,3325,3320,311
|
|
20240311,133700,923490295,3325,3325,3325,3325,0
|
|
20240311,133600,923490295,3325,3325,3325,3325,0
|
|
20240311,133500,923490295,3325,3325,3325,3325,0
|
|
20240311,133400,923490295,3325,3325,3325,3325,1
|
|
20240311,133300,923486970,3325,3325,3325,3325,0
|
|
20240311,133200,923486970,3325,3325,3325,3325,0
|
|
20240311,133100,923486970,3325,3320,3325,3320,184
|
|
20240311,133000,922876085,3325,3320,3325,3320,3
|
|
20240311,132900,922866120,3325,3325,3325,3320,12
|
|
20240311,132800,922826225,3325,3320,3330,3310,1668
|
|
20240311,132700,917288930,3320,3310,3320,3310,142
|
|
20240311,132600,916818400,3320,3320,3320,3320,83
|
|
20240311,132500,916542840,3320,3320,3320,3320,1
|
|
20240311,132400,916539520,3320,3320,3320,3315,866
|
|
20240311,132300,913664700,3320,3320,3320,3320,21
|
|
20240311,132200,913594980,3320,3320,3320,3320,10
|
|
20240311,132100,913561780,3320,3310,3320,3310,2
|
|
20240311,132000,913555150,3320,3315,3320,3295,511
|
|
20240311,131900,911870030,3315,3315,3315,3315,1
|
|
20240311,131800,911866715,3320,3320,3320,3315,51
|
|
20240311,131700,911697585,3315,3310,3320,3290,14474
|
|
20240311,131600,864011260,3310,3310,3310,3310,613
|
|
20240311,131500,861982230,3305,3310,3310,3305,369
|
|
20240311,131400,860760890,3310,3300,3310,3300,25
|
|
20240311,131300,860678375,3305,3310,3310,3300,7402
|
|
20240311,131200,836248730,3310,3315,3315,3300,103
|
|
20240311,131100,835908450,3315,3320,3320,3300,2540
|
|
20240311,131000,827520420,3320,3315,3320,3315,2
|
|
20240311,130900,827513785,3320,3310,3320,3310,260
|
|
20240311,130800,826653105,3310,3320,3320,3310,225
|
|
20240311,130700,825908345,3310,3310,3335,3300,4441
|
|
20240311,130600,811225845,3315,3335,3335,3305,2114
|
|
20240311,130500,804231370,3335,3330,3335,3330,29
|
|
20240311,130400,804134675,3335,3330,3335,3320,2504
|
|
20240311,130300,795816350,3335,3325,3335,3310,4054
|
|
20240311,130200,782392255,3330,3330,3340,3315,4186
|
|
20240311,130100,768507875,3340,3350,3350,3335,79
|
|
20240311,130000,768244370,3335,3340,3340,3335,31
|
|
20240311,125900,768140975,3350,3350,3350,3350,0
|
|
20240311,125800,768140975,3350,3350,3350,3350,5
|
|
20240311,125700,768124225,3350,3350,3350,3350,0
|
|
20240311,125600,768124225,3350,3340,3350,3340,307
|
|
20240311,125500,767097305,3350,3335,3350,3335,621
|
|
20240311,125400,765025475,3335,3330,3335,3330,246
|
|
20240311,125300,764206285,3330,3325,3330,3325,1501
|
|
20240311,125200,759215455,3325,3325,3325,3325,0
|
|
20240311,125100,759215455,3325,3325,3325,3325,0
|
|
20240311,125000,759215455,3325,3325,3325,3325,1
|
|
20240311,124900,759212130,3325,3325,3325,3325,0
|
|
20240311,124800,759212130,3325,3325,3325,3325,0
|
|
20240311,124700,759212130,3325,3325,3325,3325,0
|
|
20240311,124600,759212130,3325,3330,3330,3325,1504
|
|
20240311,124500,754211310,3320,3330,3330,3320,5002
|
|
20240311,124400,737604650,3330,3330,3330,3330,6
|
|
20240311,124300,737584670,3330,3330,3330,3330,1
|
|
20240311,124200,737581340,3330,3330,3330,3330,0
|
|
20240311,124100,737581340,3330,3330,3330,3330,1
|
|
20240311,124000,737578010,3330,3330,3330,3330,103
|
|
20240311,123900,737235020,3330,3330,3330,3330,100
|
|
20240311,123800,736902020,3330,3330,3330,3330,50
|
|
20240311,123700,736735520,3330,3330,3330,3330,50
|
|
20240311,123600,736569020,3330,3330,3330,3330,671
|
|
20240311,123500,734334590,3330,3330,3330,3330,1
|
|
20240311,123400,734331260,3330,3320,3330,3320,3
|
|
20240311,123300,734321280,3335,3330,3335,3320,3916
|
|
20240311,123200,721296230,3330,3330,3330,3330,200
|
|
20240311,123100,720630230,3330,3330,3330,3330,0
|
|
20240311,123000,720630230,3330,3335,3335,3330,501
|
|
20240311,122900,718959400,3330,3330,3330,3330,0
|
|
20240311,122800,718959400,3330,3330,3330,3330,228
|
|
20240311,122700,718200160,3335,3335,3335,3335,0
|
|
20240311,122600,718200160,3335,3335,3335,3335,31
|
|
20240311,122500,718096775,3330,3330,3330,3330,100
|
|
20240311,122400,717763775,3330,3330,3330,3330,270
|
|
20240311,122300,716864675,3335,3335,3335,3335,5
|
|
20240311,122200,716848000,3335,3335,3335,3335,10
|
|
20240311,122100,716814650,3330,3330,3330,3330,5
|
|
20240311,122000,716798000,3330,3330,3330,3330,56
|
|
20240311,121900,716611520,3330,3330,3330,3325,119
|
|
20240311,121800,716215575,3335,3335,3335,3335,0
|
|
20240311,121700,716215575,3335,3335,3335,3335,0
|
|
20240311,121600,716215575,3335,3335,3335,3335,0
|
|
20240311,121500,716215575,3335,3335,3335,3335,0
|
|
20240311,121400,716215575,3335,3335,3335,3335,624
|
|
20240311,121300,714134535,3335,3335,3335,3335,0
|
|
20240311,121200,714134535,3335,3315,3335,3315,152
|
|
20240311,121100,713630615,3335,3315,3335,3315,1420
|
|
20240311,121000,708915765,3315,3315,3315,3315,0
|
|
20240311,120900,708915765,3315,3315,3315,3315,373
|
|
20240311,120800,707679270,3315,3325,3325,3315,201
|
|
20240311,120700,707012945,3320,3320,3320,3320,1140
|
|
20240311,120600,703228145,3330,3330,3330,3330,0
|
|
20240311,120500,703228145,3330,3330,3330,3330,200
|
|
20240311,120400,702562145,3330,3330,3330,3330,100
|
|
20240311,120300,702229145,3330,3330,3330,3330,0
|
|
20240311,120200,702229145,3330,3330,3330,3330,109
|
|
20240311,120100,701866175,3325,3325,3325,3325,2
|
|
20240311,120000,701859525,3320,3325,3325,3320,120
|
|
20240311,115900,701460660,3325,3325,3325,3325,19
|
|
20240311,115800,701397485,3325,3325,3325,3325,200
|
|
20240311,115700,700732485,3325,3325,3325,3325,0
|
|
20240311,115600,700732485,3325,3320,3325,3320,7
|
|
20240311,115500,700709215,3320,3320,3320,3300,6677
|
|
20240311,115400,678596450,3320,3320,3320,3320,4
|
|
20240311,115300,678583170,3315,3315,3315,3300,2638
|
|
20240311,115200,669857220,3315,3310,3315,3300,2641
|
|
20240311,115100,661127755,3320,3315,3320,3300,4590
|
|
20240311,115000,645946490,3305,3320,3325,3305,2090
|
|
20240311,114900,639028930,3335,3335,3335,3335,0
|
|
20240311,114800,639028930,3335,3320,3335,3310,2046
|
|
20240311,114700,632251445,3330,3330,3330,3330,2
|
|
20240311,114600,632244785,3330,3320,3330,3320,2
|
|
20240311,114500,632238135,3320,3320,3320,3320,1000
|
|
20240311,114400,628918135,3320,3320,3320,3320,1
|
|
20240311,114300,628914815,3320,3320,3320,3320,5
|
|
20240311,114200,628898215,3315,3315,3315,3315,700
|
|
20240311,114100,626577715,3315,3320,3320,3315,400
|
|
20240311,114000,625250715,3320,3330,3330,3315,2110
|
|
20240311,113900,618250600,3320,3330,3330,3320,2050
|
|
20240311,113800,611433805,3325,3325,3325,3325,0
|
|
20240311,113700,611433805,3325,3325,3325,3325,0
|
|
20240311,113600,611433805,3325,3330,3330,3325,500
|
|
20240311,113500,609770445,3335,3335,3335,3335,0
|
|
20240311,113400,609770445,3335,3335,3335,3335,1
|
|
20240311,113300,609767110,3325,3325,3325,3325,0
|
|
20240311,113200,609767110,3325,3325,3325,3325,0
|
|
20240311,113100,609767110,3325,3325,3325,3325,0
|
|
20240311,113000,609767110,3325,3325,3325,3325,0
|
|
20240311,112900,609767110,3325,3325,3325,3325,0
|
|
20240311,112800,609767110,3325,3325,3325,3325,10
|
|
20240311,112700,609733860,3325,3325,3325,3325,61
|
|
20240311,112600,609531035,3330,3325,3330,3325,11
|
|
20240311,112500,609494435,3325,3325,3325,3325,148
|
|
20240311,112400,609002335,3325,3325,3325,3325,0
|
|
20240311,112300,609002335,3325,3330,3330,3325,2283
|
|
20240311,112200,601409945,3330,3330,3330,3330,0
|
|
20240311,112100,601409945,3330,3340,3340,3330,427
|
|
20240311,112000,599986265,3340,3340,3340,3340,10
|
|
20240311,111900,599952865,3330,3325,3330,3325,11
|
|
20240311,111800,599916240,3320,3320,3320,3320,1993
|
|
20240311,111700,593299480,3320,3330,3330,3320,2022
|
|
20240311,111600,586586220,3330,3340,3340,3330,248
|
|
20240311,111500,585759865,3340,3340,3340,3340,101
|
|
20240311,111400,585422525,3340,3345,3345,3335,100
|
|
20240311,111300,585088665,3330,3340,3340,3330,34
|
|
20240311,111200,584975175,3335,3335,3335,3315,6469
|
|
20240311,111100,563467035,3340,3345,3345,3340,2623
|
|
20240311,111000,554705705,3345,3345,3345,3345,7
|
|
20240311,110900,554682290,3345,3345,3345,3345,110
|
|
20240311,110800,554314340,3345,3345,3345,3345,57
|
|
20240311,110700,554123675,3345,3340,3345,3340,101
|
|
20240311,110600,553786330,3340,3340,3340,3340,18
|
|
20240311,110500,553726210,3340,3340,3340,3340,412
|
|
20240311,110400,552350130,3345,3340,3345,3340,93
|
|
20240311,110300,552039130,3340,3340,3345,3340,169
|
|
20240311,110200,551473915,3340,3340,3345,3340,302
|
|
20240311,110100,550464410,3345,3345,3345,3345,0
|
|
20240311,110000,550464410,3345,3345,3345,3345,1
|
|
20240311,105900,550461065,3345,3345,3345,3340,155
|
|
20240311,105800,549942740,3350,3350,3350,3350,1
|
|
20240311,105700,549939390,3345,3345,3345,3340,279
|
|
20240311,105600,549006885,3345,3345,3345,3345,37
|
|
20240311,105500,548883120,3345,3345,3345,3345,345
|
|
20240311,105400,547729095,3345,3340,3345,3340,1001
|
|
20240311,105300,544385750,3345,3340,3345,3340,117
|
|
20240311,105200,543994715,3340,3340,3340,3340,0
|
|
20240311,105100,543994715,3340,3340,3340,3340,0
|
|
20240311,105000,543994715,3340,3340,3340,3340,0
|
|
20240311,104900,543994715,3340,3340,3340,3340,451
|
|
20240311,104800,542488375,3345,3350,3350,3345,38
|
|
20240311,104700,542361260,3345,3345,3345,3345,31
|
|
20240311,104600,542257565,3345,3345,3345,3340,2083
|
|
20240311,104500,535290385,3345,3345,3345,3340,52
|
|
20240311,104400,535116680,3340,3345,3345,3340,108
|
|
20240311,104300,534755920,3350,3335,3350,3335,7225
|
|
20240311,104200,510635140,3335,3335,3335,3335,647
|
|
20240311,104100,508477395,3335,3335,3335,3335,130
|
|
20240311,104000,508043845,3335,3335,3335,3335,71
|
|
20240311,103900,507807060,3330,3330,3330,3330,708
|
|
20240311,103800,505449420,3330,3320,3330,3320,1899
|
|
20240311,103700,499135250,3325,3310,3330,3300,20921
|
|
20240311,103600,429725840,3310,3320,3320,3310,1893
|
|
20240311,103500,423459835,3315,3320,3320,3290,12624
|
|
20240311,103400,381806310,3330,3340,3340,3300,21479
|
|
20240311,103300,310707490,3350,3345,3350,3345,102
|
|
20240311,103200,310365805,3350,3355,3355,3310,9082
|
|
20240311,103100,280255025,3350,3350,3350,3350,2
|
|
20240311,103000,280248325,3355,3355,3355,3350,5
|
|
20240311,102900,280231560,3355,3345,3355,3330,926
|
|
20240311,102800,277139010,3345,3355,3355,3320,1015
|
|
20240311,102700,273763940,3355,3355,3355,3330,2413
|
|
20240311,102600,265700130,3350,3350,3350,3350,200
|
|
20240311,102500,265030130,3350,3355,3355,3350,820
|
|
20240311,102400,262283125,3355,3355,3355,3355,3
|
|
20240311,102300,262273060,3355,3355,3355,3355,2
|
|
20240311,102200,262266350,3360,3365,3365,3350,571
|
|
20240311,102100,260352435,3350,3365,3365,3350,214
|
|
20240311,102000,259635090,3365,3355,3365,3355,533
|
|
20240311,101900,257845865,3355,3345,3355,3345,655
|
|
20240311,101800,255654585,3350,3350,3355,3350,675
|
|
20240311,101700,253390340,3355,3355,3355,3355,580
|
|
20240311,101600,251444440,3355,3355,3355,3355,201
|
|
20240311,101500,250770085,3350,3355,3355,3350,3290
|
|
20240311,101400,239747330,3355,3355,3355,3350,234
|
|
20240311,101300,238962600,3355,3355,3355,3355,102
|
|
20240311,101200,238620390,3360,3355,3360,3355,673
|
|
20240311,101100,236362470,3355,3360,3360,3355,15
|
|
20240311,101000,236312095,3360,3365,3365,3360,9
|
|
20240311,100900,236281850,3365,3360,3365,3360,5
|
|
20240311,100800,236265040,3360,3340,3360,3335,456
|
|
20240311,100700,234741210,3340,3345,3345,3340,2405
|
|
20240311,100600,226708000,3345,3345,3345,3335,3194
|
|
20240311,100500,216047280,3345,3350,3355,3345,706
|
|
20240311,100400,213683675,3355,3355,3355,3355,204
|
|
20240311,100300,212999255,3360,3360,3360,3360,6
|
|
20240311,100200,212979095,3355,3360,3360,3355,236
|
|
20240311,100100,212186580,3360,3365,3365,3360,21
|
|
20240311,100000,212116000,3375,3370,3375,3370,22
|
|
20240311,095900,212041835,3365,3365,3365,3350,314
|
|
20240311,095800,210989810,3350,3365,3365,3350,505
|
|
20240311,095700,209295205,3360,3365,3365,3360,422
|
|
20240311,095600,207875180,3370,3370,3370,3370,440
|
|
20240311,095500,206392380,3365,3375,3375,3365,2699
|
|
20240311,095400,197303325,3380,3385,3385,3380,4
|
|
20240311,095300,197289800,3390,3390,3400,3390,37
|
|
20240311,095200,197164355,3390,3385,3390,3375,43
|
|
20240311,095100,197019115,3395,3385,3395,3385,30
|
|
20240311,095000,196917515,3400,3390,3400,3390,148
|
|
20240311,094900,196415220,3390,3395,3395,3390,4
|
|
20240311,094800,196401650,3375,3385,3385,3375,28
|
|
20240311,094700,196307035,3395,3395,3395,3395,39
|
|
20240311,094600,196174630,3400,3380,3400,3380,486
|
|
20240311,094500,194529410,3380,3390,3390,3380,91
|
|
20240311,094400,194221820,3390,3390,3390,3390,252
|
|
20240311,094300,193367540,3390,3385,3390,3385,85
|
|
20240311,094200,193079490,3390,3395,3395,3390,22
|
|
20240311,094100,193004905,3395,3395,3400,3395,173
|
|
20240311,094000,192417555,3395,3400,3400,3395,5
|
|
20240311,093900,192400565,3400,3405,3405,3370,3511
|
|
20240311,093800,180533770,3405,3390,3405,3385,348
|
|
20240311,093700,179354045,3395,3405,3410,3395,232
|
|
20240311,093600,178566310,3410,3410,3410,3400,832
|
|
20240311,093500,175737225,3410,3410,3415,3405,213
|
|
20240311,093400,175010100,3415,3420,3420,3405,516
|
|
20240311,093300,173249520,3420,3405,3420,3405,2948
|
|
20240311,093200,163210800,3410,3420,3425,3410,3526
|
|
20240311,093100,151167360,3420,3415,3425,3415,933
|
|
20240311,093000,147975735,3415,3410,3420,3410,442
|
|
20240311,092900,146467920,3410,3410,3410,3405,306
|
|
20240311,092800,145424470,3410,3400,3410,3400,134
|
|
20240311,092700,144968715,3400,3400,3400,3400,51
|
|
20240311,092600,144795315,3400,3400,3400,3385,969
|
|
20240311,092500,141506235,3400,3395,3400,3395,421
|
|
20240311,092400,140076935,3400,3400,3400,3395,314
|
|
20240311,092300,139010835,3395,3400,3400,3395,890
|
|
20240311,092200,135989000,3400,3400,3400,3400,3
|
|
20240311,092100,135978800,3400,3395,3400,3395,327
|
|
20240311,092000,134868535,3395,3385,3400,3370,6752
|
|
20240311,091900,112003270,3390,3395,3395,3385,559
|
|
20240311,091800,110108740,3400,3400,3400,3390,387
|
|
20240311,091700,108793730,3400,3410,3410,3395,1473
|
|
20240311,091600,103787105,3405,3410,3410,3405,222
|
|
20240311,091500,103030885,3410,3415,3420,3410,60
|
|
20240311,091400,102826220,3410,3400,3420,3395,101
|
|
20240311,091300,102481800,3400,3415,3430,3400,3914
|
|
20240311,091200,89127075,3420,3410,3420,3405,947
|
|
20240311,091100,85897160,3415,3385,3415,3380,1576
|
|
20240311,091000,80546370,3395,3395,3395,3385,24
|
|
20240311,090900,80464995,3390,3385,3390,3380,150
|
|
20240311,090800,79957015,3390,3395,3395,3390,106
|
|
20240311,090700,79597160,3395,3375,3400,3345,1711
|
|
20240311,090600,73807135,3380,3330,3380,3325,6164
|
|
20240311,090500,53208230,3345,3350,3355,3330,2873
|
|
20240311,090400,43611880,3360,3360,3360,3315,1325
|
|
20240311,090300,39193085,3365,3325,3365,3320,1450
|
|
20240311,090200,34346195,3335,3305,3340,3300,1468
|
|
20240311,090100,29479465,3290,3325,3345,3290,3545
|
|
20240311,090000,17744445,3345,3370,3380,3310,5306
|