598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185500,2960521205,3350,3350,3350,3350,20767
|
|
20240320,185400,2960521205,3350,3350,3350,3350,0
|
|
20240320,185300,2960521205,3350,3350,3350,3350,0
|
|
20240320,185200,2960521205,3350,3350,3350,3350,0
|
|
20240320,185100,2960521205,3350,3350,3350,3350,0
|
|
20240320,185000,2960521205,3350,3350,3350,3350,0
|
|
20240320,184900,2960521205,3350,3350,3350,3350,0
|
|
20240320,184800,2960521205,3350,3350,3350,3350,0
|
|
20240320,184700,2960521205,3350,3350,3350,3350,0
|
|
20240320,184600,2960521205,3350,3350,3350,3350,0
|
|
20240320,184500,2960521205,3350,3350,3350,3350,0
|
|
20240320,184400,2960521205,3350,3350,3350,3350,0
|
|
20240320,184300,2960521205,3350,3350,3350,3350,0
|
|
20240320,184200,2960521205,3350,3350,3350,3350,0
|
|
20240320,184100,2960521205,3350,3350,3350,3350,0
|
|
20240320,184000,2960521205,3350,3350,3350,3350,0
|
|
20240320,183900,2960521205,3350,3350,3350,3350,0
|
|
20240320,183800,2960521205,3350,3350,3350,3350,0
|
|
20240320,183700,2960521205,3350,3350,3350,3350,0
|
|
20240320,183600,2960521205,3350,3350,3350,3350,0
|
|
20240320,183500,2960521205,3350,3350,3350,3350,0
|
|
20240320,183400,2960521205,3350,3350,3350,3350,0
|
|
20240320,183300,2960521205,3350,3350,3350,3350,0
|
|
20240320,183200,2960521205,3350,3350,3350,3350,0
|
|
20240320,183100,2960521205,3350,3350,3350,3350,0
|
|
20240320,183000,2960521205,3350,3350,3350,3350,0
|
|
20240320,182900,2960521205,3350,3350,3350,3350,0
|
|
20240320,182800,2960521205,3350,3350,3350,3350,0
|
|
20240320,182700,2960521205,3350,3350,3350,3350,0
|
|
20240320,182600,2960521205,3350,3350,3350,3350,0
|
|
20240320,182500,2960521205,3350,3350,3350,3350,20767
|
|
20240320,182400,2960521205,3350,3350,3350,3350,0
|
|
20240320,182300,2960521205,3350,3350,3350,3350,0
|
|
20240320,182200,2960521205,3350,3350,3350,3350,0
|
|
20240320,182100,2960521205,3350,3350,3350,3350,0
|
|
20240320,182000,2960521205,3350,3350,3350,3350,0
|
|
20240320,181900,2960521205,3350,3350,3350,3350,0
|
|
20240320,181800,2960521205,3350,3350,3350,3350,0
|
|
20240320,181700,2960521205,3350,3350,3350,3350,0
|
|
20240320,181600,2960521205,3350,3350,3350,3350,0
|
|
20240320,181500,2960521205,3350,3350,3350,3350,0
|
|
20240320,181400,2960521205,3350,3350,3350,3350,0
|
|
20240320,181300,2960521205,3350,3350,3350,3350,0
|
|
20240320,181200,2960521205,3350,3350,3350,3350,0
|
|
20240320,181100,2960521205,3350,3350,3350,3350,0
|
|
20240320,181000,2960521205,3350,3350,3350,3350,0
|
|
20240320,180900,2960521205,3350,3350,3350,3350,0
|
|
20240320,180800,2960521205,3350,3350,3350,3350,0
|
|
20240320,180700,2960521205,3350,3350,3350,3350,0
|
|
20240320,180600,2960521205,3350,3350,3350,3350,0
|
|
20240320,180500,2960521205,3350,3350,3350,3350,0
|
|
20240320,180400,2960521205,3350,3350,3350,3350,0
|
|
20240320,180300,2960521205,3350,3350,3350,3350,0
|
|
20240320,180200,2960521205,3350,3350,3350,3350,0
|
|
20240320,180100,2960521205,3350,3350,3350,3350,0
|
|
20240320,180000,2960521205,3350,3350,3350,3350,0
|
|
20240320,175900,2960521205,3350,3350,3350,3350,0
|
|
20240320,175800,2960521205,3350,3350,3350,3350,0
|
|
20240320,175700,2960521205,3350,3350,3350,3350,0
|
|
20240320,175600,2960521205,3350,3350,3350,3350,0
|
|
20240320,175500,2960521205,3350,3350,3350,3350,20767
|
|
20240320,175400,2960521205,3350,3350,3350,3350,0
|
|
20240320,175300,2960521205,3350,3350,3350,3350,0
|
|
20240320,175200,2960521205,3350,3350,3350,3350,0
|
|
20240320,175100,2960521205,3350,3350,3350,3350,0
|
|
20240320,175000,2960521205,3350,3350,3350,3350,0
|
|
20240320,174900,2960521205,3350,3350,3350,3350,0
|
|
20240320,174800,2960521205,3350,3350,3350,3350,0
|
|
20240320,174700,2960521205,3350,3350,3350,3350,0
|
|
20240320,174600,2960521205,3350,3350,3350,3350,0
|
|
20240320,174500,2960521205,3350,3350,3350,3350,0
|
|
20240320,174400,2960521205,3350,3350,3350,3350,0
|
|
20240320,174300,2960521205,3350,3350,3350,3350,0
|
|
20240320,174200,2960521205,3350,3350,3350,3350,0
|
|
20240320,174100,2960521205,3350,3350,3350,3350,0
|
|
20240320,174000,2960521205,3350,3350,3350,3350,0
|
|
20240320,173900,2960521205,3350,3350,3350,3350,0
|
|
20240320,173800,2960521205,3350,3350,3350,3350,0
|
|
20240320,173700,2960521205,3350,3350,3350,3350,0
|
|
20240320,173600,2960521205,3350,3350,3350,3350,0
|
|
20240320,173500,2960521205,3350,3350,3350,3350,0
|
|
20240320,173400,2960521205,3350,3350,3350,3350,0
|
|
20240320,173300,2960521205,3350,3350,3350,3350,0
|
|
20240320,173200,2960521205,3350,3350,3350,3350,0
|
|
20240320,173100,2960521205,3350,3350,3350,3350,0
|
|
20240320,173000,2960521205,3350,3350,3350,3350,0
|
|
20240320,172900,2960521205,3350,3350,3350,3350,0
|
|
20240320,172800,2960521205,3350,3350,3350,3350,0
|
|
20240320,172700,2960521205,3350,3350,3350,3350,0
|
|
20240320,172600,2960521205,3350,3350,3350,3350,0
|
|
20240320,172500,2960521205,3350,3350,3350,3350,20767
|
|
20240320,172400,2960521205,3350,3350,3350,3350,0
|
|
20240320,172300,2960521205,3350,3350,3350,3350,0
|
|
20240320,172200,2960521205,3350,3350,3350,3350,0
|
|
20240320,172100,2960521205,3350,3350,3350,3350,0
|
|
20240320,172000,2960521205,3350,3350,3350,3350,0
|
|
20240320,171900,2960521205,3350,3350,3350,3350,0
|
|
20240320,171800,2960521205,3350,3350,3350,3350,0
|
|
20240320,171700,2960521205,3350,3350,3350,3350,0
|
|
20240320,171600,2960521205,3350,3350,3350,3350,0
|
|
20240320,171500,2960521205,3350,3350,3350,3350,0
|
|
20240320,171400,2960521205,3350,3350,3350,3350,0
|
|
20240320,171300,2960521205,3350,3350,3350,3350,0
|
|
20240320,171200,2960521205,3350,3350,3350,3350,0
|
|
20240320,171100,2960521205,3350,3350,3350,3350,0
|
|
20240320,171000,2960521205,3350,3350,3350,3350,0
|
|
20240320,170900,2960521205,3350,3350,3350,3350,0
|
|
20240320,170800,2960521205,3350,3350,3350,3350,0
|
|
20240320,170700,2960521205,3350,3350,3350,3350,0
|
|
20240320,170600,2960521205,3350,3350,3350,3350,0
|
|
20240320,170500,2960521205,3350,3350,3350,3350,0
|
|
20240320,170400,2960521205,3350,3350,3350,3350,0
|
|
20240320,170300,2960521205,3350,3350,3350,3350,0
|
|
20240320,170200,2960521205,3350,3350,3350,3350,0
|
|
20240320,170100,2960521205,3350,3350,3350,3350,0
|
|
20240320,170000,2960521205,3350,3350,3350,3350,0
|
|
20240320,165900,2960521205,3350,3350,3350,3350,0
|
|
20240320,165800,2960521205,3350,3350,3350,3350,0
|
|
20240320,165700,2960521205,3350,3350,3350,3350,0
|
|
20240320,165600,2960521205,3350,3350,3350,3350,0
|
|
20240320,165500,2960521205,3350,3350,3350,3350,20767
|
|
20240320,165400,2960521205,3350,3350,3350,3350,0
|
|
20240320,165300,2960521205,3350,3350,3350,3350,0
|
|
20240320,165200,2960521205,3350,3350,3350,3350,0
|
|
20240320,165100,2960521205,3350,3350,3350,3350,0
|
|
20240320,165000,2960521205,3350,3350,3350,3350,0
|
|
20240320,164900,2960521205,3350,3350,3350,3350,0
|
|
20240320,164800,2960521205,3350,3350,3350,3350,0
|
|
20240320,164700,2960521205,3350,3350,3350,3350,0
|
|
20240320,164600,2960521205,3350,3350,3350,3350,0
|
|
20240320,164500,2960521205,3350,3350,3350,3350,0
|
|
20240320,164400,2960521205,3350,3350,3350,3350,0
|
|
20240320,164300,2960521205,3350,3350,3350,3350,0
|
|
20240320,164200,2960521205,3350,3350,3350,3350,0
|
|
20240320,164100,2960521205,3350,3350,3350,3350,0
|
|
20240320,164000,2960521205,3350,3350,3350,3350,0
|
|
20240320,163900,2960521205,3350,3350,3350,3350,0
|
|
20240320,163800,2960521205,3350,3350,3350,3350,0
|
|
20240320,163700,2960521205,3350,3350,3350,3350,0
|
|
20240320,163600,2960521205,3350,3350,3350,3350,0
|
|
20240320,163500,2960521205,3350,3350,3350,3350,0
|
|
20240320,163400,2960521205,3350,3350,3350,3350,0
|
|
20240320,163300,2960521205,3350,3350,3350,3350,0
|
|
20240320,163200,2960521205,3350,3350,3350,3350,0
|
|
20240320,163100,2960521205,3350,3350,3350,3350,0
|
|
20240320,163000,2960521205,3350,3350,3350,3350,0
|
|
20240320,162900,2960521205,3350,3350,3350,3350,0
|
|
20240320,162800,2960521205,3350,3350,3350,3350,0
|
|
20240320,162700,2960521205,3350,3350,3350,3350,0
|
|
20240320,162600,2960521205,3350,3350,3350,3350,0
|
|
20240320,162500,2960521205,3350,3350,3350,3350,20767
|
|
20240320,162400,2960521205,3350,3350,3350,3350,0
|
|
20240320,162300,2960521205,3350,3350,3350,3350,0
|
|
20240320,162200,2960521205,3350,3350,3350,3350,0
|
|
20240320,162100,2960521205,3350,3350,3350,3350,0
|
|
20240320,162000,2960521205,3350,3350,3350,3350,0
|
|
20240320,161900,2960521205,3350,3350,3350,3350,0
|
|
20240320,161800,2960521205,3350,3350,3350,3350,0
|
|
20240320,161700,2960521205,3350,3350,3350,3350,0
|
|
20240320,161600,2960521205,3350,3350,3350,3350,0
|
|
20240320,161500,2960521205,3350,3350,3350,3350,0
|
|
20240320,161400,2960521205,3350,3350,3350,3350,0
|
|
20240320,161300,2960521205,3350,3350,3350,3350,0
|
|
20240320,161200,2960521205,3350,3350,3350,3350,0
|
|
20240320,161100,2960521205,3350,3350,3350,3350,0
|
|
20240320,161000,2960521205,3350,3350,3350,3350,0
|
|
20240320,160900,2960521205,3350,3350,3350,3350,0
|
|
20240320,160800,2960521205,3350,3350,3350,3350,0
|
|
20240320,160700,2960521205,3350,3350,3350,3350,0
|
|
20240320,160600,2960521205,3350,3350,3350,3350,0
|
|
20240320,160500,2960521205,3350,3350,3350,3350,0
|
|
20240320,160400,2960521205,3350,3350,3350,3350,0
|
|
20240320,160300,2960521205,3350,3350,3350,3350,0
|
|
20240320,160200,2960521205,3350,3350,3350,3350,0
|
|
20240320,160100,2960521205,3350,3350,3350,3350,0
|
|
20240320,160000,2960521205,3350,3350,3350,3350,0
|
|
20240320,155900,2960521205,3350,3350,3350,3350,0
|
|
20240320,155800,2960521205,3350,3350,3350,3350,0
|
|
20240320,155700,2960521205,3350,3350,3350,3350,0
|
|
20240320,155600,2960521205,3350,3350,3350,3350,0
|
|
20240320,155500,2960521205,3350,3350,3350,3350,20767
|
|
20240320,155400,2960521205,3350,3350,3350,3350,0
|
|
20240320,155300,2960521205,3350,3350,3350,3350,0
|
|
20240320,155200,2960521205,3350,3350,3350,3350,0
|
|
20240320,155100,2960521205,3350,3350,3350,3350,0
|
|
20240320,155000,2960521205,3350,3350,3350,3350,0
|
|
20240320,154900,2960521205,3350,3350,3350,3350,0
|
|
20240320,154800,2960521205,3350,3350,3350,3350,0
|
|
20240320,154700,2960521205,3350,3350,3350,3350,0
|
|
20240320,154600,2960521205,3350,3350,3350,3350,0
|
|
20240320,154500,2960521205,3350,3350,3350,3350,0
|
|
20240320,154400,2960521205,3350,3350,3350,3350,0
|
|
20240320,154300,2960521205,3350,3350,3350,3350,0
|
|
20240320,154200,2960521205,3350,3350,3350,3350,0
|
|
20240320,154100,2960521205,3350,3350,3350,3350,0
|
|
20240320,154000,2960521205,3350,3350,3350,3350,0
|
|
20240320,153900,2960521205,3350,3350,3350,3350,0
|
|
20240320,153800,2960521205,3350,3350,3350,3350,0
|
|
20240320,153700,2960521205,3350,3350,3350,3350,0
|
|
20240320,153600,2960521205,3350,3350,3350,3350,0
|
|
20240320,153500,2960521205,3350,3350,3350,3350,0
|
|
20240320,153400,2960521205,3350,3350,3350,3350,0
|
|
20240320,153300,2960521205,3350,3350,3350,3350,0
|
|
20240320,153200,2960521205,3350,3350,3350,3350,0
|
|
20240320,153100,2960521205,3350,3350,3350,3350,0
|
|
20240320,153000,2960521205,3350,3350,3350,3350,20767
|
|
20240320,152900,2890951755,3360,3360,3360,3360,0
|
|
20240320,152800,2890951755,3360,3360,3360,3360,0
|
|
20240320,152700,2890951755,3360,3360,3360,3360,0
|
|
20240320,152600,2890951755,3360,3360,3360,3360,0
|
|
20240320,152500,2890951755,3360,3360,3360,3360,0
|
|
20240320,152400,2890951755,3360,3360,3360,3360,0
|
|
20240320,152300,2890951755,3360,3360,3360,3360,0
|
|
20240320,152200,2890951755,3360,3360,3360,3360,0
|
|
20240320,152100,2890951755,3360,3360,3360,3360,0
|
|
20240320,152000,2890951755,3360,3360,3360,3360,0
|
|
20240320,151900,2890951755,3360,3365,3370,3350,5166
|
|
20240320,151800,2873605935,3365,3370,3370,3365,107
|
|
20240320,151700,2873245370,3370,3355,3370,3355,300
|
|
20240320,151600,2872234405,3355,3370,3375,3355,6085
|
|
20240320,151500,2851781315,3370,3370,3370,3370,1057
|
|
20240320,151400,2848219225,3365,3370,3370,3365,36
|
|
20240320,151300,2848098040,3365,3365,3365,3365,648
|
|
20240320,151200,2845917520,3365,3375,3375,3365,1083
|
|
20240320,151100,2842272425,3375,3375,3375,3365,382
|
|
20240320,151000,2840984145,3365,3360,3365,3360,4
|
|
20240320,150900,2840970695,3360,3360,3360,3360,214
|
|
20240320,150800,2840251655,3360,3360,3375,3360,51
|
|
20240320,150700,2840079575,3360,3370,3370,3360,4189
|
|
20240320,150600,2825977760,3370,3370,3375,3370,1379
|
|
20240320,150500,2821326620,3375,3375,3380,3375,1461
|
|
20240320,150400,2816395725,3375,3375,3380,3375,1779
|
|
20240320,150300,2810390230,3380,3375,3380,3375,291
|
|
20240320,150200,2809407260,3375,3370,3375,3370,1004
|
|
20240320,150100,2806020650,3370,3370,3370,3365,2015
|
|
20240320,150000,2799230170,3370,3365,3370,3365,313
|
|
20240320,145900,2798175370,3365,3365,3365,3365,706
|
|
20240320,145800,2795799680,3365,3365,3365,3365,38
|
|
20240320,145700,2795671810,3365,3365,3365,3365,1194
|
|
20240320,145600,2791654000,3365,3365,3365,3365,1092
|
|
20240320,145500,2787979420,3365,3365,3365,3365,110
|
|
20240320,145400,2787609270,3365,3360,3365,3360,153
|
|
20240320,145300,2787094440,3360,3365,3365,3360,317
|
|
20240320,145200,2786029250,3355,3365,3365,3355,7164
|
|
20240320,145100,2761941825,3365,3365,3365,3365,3
|
|
20240320,145000,2761931730,3365,3365,3370,3365,216
|
|
20240320,144900,2761204885,3365,3365,3365,3365,900
|
|
20240320,144800,2758176385,3365,3365,3365,3365,24
|
|
20240320,144700,2758095625,3365,3365,3365,3365,4
|
|
20240320,144600,2758082165,3375,3365,3375,3365,116
|
|
20240320,144500,2757691725,3365,3365,3365,3365,6
|
|
20240320,144400,2757671535,3365,3365,3375,3360,15030
|
|
20240320,144300,2707013740,3360,3370,3370,3360,1152
|
|
20240320,144200,2703137255,3365,3370,3370,3365,23
|
|
20240320,144100,2703059770,3370,3365,3370,3365,549
|
|
20240320,144000,2701212165,3365,3360,3365,3360,14
|
|
20240320,143900,2701165070,3370,3360,3370,3360,7
|
|
20240320,143800,2701141540,3360,3360,3360,3360,4
|
|
20240320,143700,2701128100,3360,3360,3370,3360,4
|
|
20240320,143600,2701114650,3355,3355,3370,3355,17
|
|
20240320,143500,2701057555,3360,3355,3360,3355,758
|
|
20240320,143400,2698513215,3355,3360,3360,3355,1253
|
|
20240320,143300,2694307620,3360,3360,3360,3360,22
|
|
20240320,143200,2694233700,3360,3360,3360,3360,298
|
|
20240320,143100,2693232420,3360,3360,3360,3360,451
|
|
20240320,143000,2691717060,3360,3360,3360,3360,3005
|
|
20240320,142900,2681620260,3360,3365,3365,3360,613
|
|
20240320,142800,2679557520,3365,3370,3375,3365,7379
|
|
20240320,142700,2654711590,3370,3380,3380,3370,909
|
|
20240320,142600,2651645125,3375,3370,3375,3370,2521
|
|
20240320,142500,2643136770,3370,3370,3375,3370,44
|
|
20240320,142400,2642988440,3375,3370,3375,3370,97
|
|
20240320,142300,2642661540,3370,3370,3370,3370,6
|
|
20240320,142200,2642641320,3370,3370,3375,3370,25
|
|
20240320,142100,2642557065,3375,3370,3375,3370,98
|
|
20240320,142000,2642226340,3370,3370,3375,3370,5
|
|
20240320,141900,2642209485,3370,3370,3375,3370,95
|
|
20240320,141800,2641888885,3370,3370,3370,3370,7
|
|
20240320,141700,2641865295,3375,3370,3375,3370,55
|
|
20240320,141600,2641679940,3370,3370,3375,3365,248
|
|
20240320,141500,2640844510,3370,3365,3370,3365,305
|
|
20240320,141400,2639817630,3365,3365,3365,3365,4
|
|
20240320,141300,2639804170,3365,3370,3370,3365,6
|
|
20240320,141200,2639783975,3370,3365,3370,3365,118
|
|
20240320,141100,2639386815,3365,3365,3365,3365,24
|
|
20240320,141000,2639306055,3365,3370,3370,3365,192
|
|
20240320,140900,2638659780,3370,3365,3370,3365,67
|
|
20240320,140800,2638434045,3365,3365,3375,3365,1108
|
|
20240320,140700,2634704725,3365,3365,3365,3360,1236
|
|
20240320,140600,2630546380,3365,3365,3380,3365,409
|
|
20240320,140500,2629166130,3365,3360,3365,3360,2557
|
|
20240320,140400,2620565430,3360,3360,3360,3360,63
|
|
20240320,140300,2620353750,3360,3365,3365,3360,407
|
|
20240320,140200,2618984390,3365,3370,3370,3365,1180
|
|
20240320,140100,2615011415,3370,3370,3375,3370,34
|
|
20240320,140000,2614896685,3365,3365,3385,3365,6
|
|
20240320,135900,2614876475,3365,3385,3385,3365,3225
|
|
20240320,135800,2603993205,3385,3380,3385,3380,166
|
|
20240320,135700,2603431765,3380,3385,3385,3380,181
|
|
20240320,135600,2602819510,3385,3375,3385,3375,596
|
|
20240320,135500,2600802155,3375,3375,3380,3375,3024
|
|
20240320,135400,2590584655,3375,3375,3380,3375,245
|
|
20240320,135300,2589757730,3375,3375,3375,3370,1405
|
|
20240320,135200,2585015865,3370,3370,3380,3365,571
|
|
20240320,135100,2583091600,3370,3370,3380,3370,1320
|
|
20240320,135000,2578643190,3370,3370,3380,3370,3326
|
|
20240320,134900,2567404150,3370,3365,3375,3365,261
|
|
20240320,134800,2566524335,3375,3375,3375,3375,301
|
|
20240320,134700,2565508460,3375,3375,3375,3375,600
|
|
20240320,134600,2563483460,3365,3365,3380,3365,1860
|
|
20240320,134500,2557205630,3370,3370,3370,3370,221
|
|
20240320,134400,2556460860,3370,3370,3370,3370,1193
|
|
20240320,134300,2552440450,3370,3370,3370,3370,1980
|
|
20240320,134200,2545767850,3370,3375,3375,3370,1368
|
|
20240320,134100,2541157665,3375,3375,3375,3375,592
|
|
20240320,134000,2539159665,3375,3375,3375,3370,923
|
|
20240320,133900,2536048480,3375,3375,3380,3375,1007
|
|
20240320,133800,2532649730,3380,3380,3380,3375,2928
|
|
20240320,133700,2522766915,3375,3375,3380,3375,1745
|
|
20240320,133600,2516877520,3375,3380,3385,3375,4407
|
|
20240320,133500,2501979975,3385,3385,3390,3385,4591
|
|
20240320,133400,2486431955,3380,3370,3380,3365,1763
|
|
20240320,133300,2480489235,3370,3370,3395,3360,9622
|
|
20240320,133200,2447924755,3360,3360,3360,3360,446
|
|
20240320,133100,2446426195,3375,3375,3375,3375,3
|
|
20240320,133000,2446416070,3360,3360,3360,3360,303
|
|
20240320,132900,2445397990,3375,3375,3375,3375,1805
|
|
20240320,132800,2439306115,3375,3375,3375,3375,280
|
|
20240320,132700,2438361115,3355,3355,3355,3355,0
|
|
20240320,132600,2438361115,3355,3360,3380,3355,6039
|
|
20240320,132500,2417991885,3360,3360,3360,3360,50
|
|
20240320,132400,2417823885,3360,3340,3360,3340,142
|
|
20240320,132300,2417348985,3340,3335,3355,3335,1953
|
|
20240320,132200,2410819995,3330,3350,3350,3330,4913
|
|
20240320,132100,2394417570,3360,3365,3365,3360,30
|
|
20240320,132000,2394316670,3375,3370,3380,3350,2211
|
|
20240320,131900,2386889080,3370,3355,3370,3355,876
|
|
20240320,131800,2383937110,3370,3370,3370,3350,3616
|
|
20240320,131700,2371811025,3370,3380,3380,3370,843
|
|
20240320,131600,2368963570,3380,3380,3385,3380,3246
|
|
20240320,131500,2357978000,3380,3390,3400,3355,14207
|
|
20240320,131400,2309826095,3375,3360,3395,3350,22893
|
|
20240320,131300,2232369165,3345,3355,3355,3340,1954
|
|
20240320,131200,2225833480,3375,3365,3380,3365,2490
|
|
20240320,131100,2217424300,3350,3365,3365,3350,976
|
|
20240320,131000,2214149225,3365,3380,3380,3365,6556
|
|
20240320,130900,2192028345,3385,3350,3390,3340,13497
|
|
20240320,130800,2146515830,3350,3350,3350,3350,1
|
|
20240320,130700,2146512480,3350,3350,3350,3350,0
|
|
20240320,130600,2146512480,3350,3345,3350,3345,123
|
|
20240320,130500,2146101040,3355,3350,3355,3350,1385
|
|
20240320,130400,2141458440,3345,3345,3345,3330,3562
|
|
20240320,130300,2129593395,3345,3345,3345,3345,20
|
|
20240320,130200,2129526495,3345,3345,3345,3345,1052
|
|
20240320,130100,2126007555,3330,3330,3330,3330,50
|
|
20240320,130000,2125841055,3330,3330,3330,3330,147
|
|
20240320,125900,2125351545,3330,3330,3330,3330,0
|
|
20240320,125800,2125351545,3330,3330,3330,3330,0
|
|
20240320,125700,2125351545,3330,3320,3355,3320,3022
|
|
20240320,125600,2115225910,3330,3325,3330,3320,1699
|
|
20240320,125500,2109578705,3325,3325,3325,3325,100
|
|
20240320,125400,2109246205,3325,3325,3325,3325,120
|
|
20240320,125300,2108847205,3330,3330,3330,3330,240
|
|
20240320,125200,2108048005,3335,3330,3335,3330,12
|
|
20240320,125100,2108007995,3340,3340,3340,3335,460
|
|
20240320,125000,2106472095,3340,3340,3340,3340,10
|
|
20240320,124900,2106438695,3340,3340,3340,3340,93
|
|
20240320,124800,2106128075,3345,3345,3345,3345,90
|
|
20240320,124700,2105827025,3345,3345,3345,3345,0
|
|
20240320,124600,2105827025,3345,3345,3345,3345,5
|
|
20240320,124500,2105810300,3350,3335,3350,3335,1500
|
|
20240320,124400,2100792945,3325,3325,3325,3325,64
|
|
20240320,124300,2100580145,3325,3325,3325,3325,3
|
|
20240320,124200,2100570170,3325,3325,3325,3325,0
|
|
20240320,124100,2100570170,3325,3325,3325,3325,1
|
|
20240320,124000,2100566845,3325,3320,3325,3310,5007
|
|
20240320,123900,2083964100,3320,3325,3325,3320,21
|
|
20240320,123800,2083894280,3330,3325,3330,3325,305
|
|
20240320,123700,2082880150,3325,3330,3330,3325,198
|
|
20240320,123600,2082221410,3330,3330,3330,3330,1
|
|
20240320,123500,2082218080,3335,3320,3335,3320,20
|
|
20240320,123400,2082151665,3315,3315,3315,3315,0
|
|
20240320,123300,2082151665,3315,3315,3315,3315,0
|
|
20240320,123200,2082151665,3315,3325,3325,3315,333
|
|
20240320,123100,2081047175,3335,3325,3335,3325,874
|
|
20240320,123000,2078134715,3325,3325,3325,3315,485
|
|
20240320,122900,2076522825,3320,3320,3320,3320,2051
|
|
20240320,122800,2069713505,3320,3320,3320,3320,1
|
|
20240320,122700,2069710185,3315,3320,3320,3315,154
|
|
20240320,122600,2069199155,3320,3320,3320,3320,37
|
|
20240320,122500,2069076315,3320,3320,3320,3320,117
|
|
20240320,122400,2068687875,3320,3315,3320,3310,2135
|
|
20240320,122300,2061617010,3320,3320,3320,3320,0
|
|
20240320,122200,2061617010,3320,3320,3320,3320,100
|
|
20240320,122100,2061285010,3310,3310,3310,3310,0
|
|
20240320,122000,2061285010,3310,3310,3310,3310,0
|
|
20240320,121900,2061285010,3310,3310,3310,3310,2230
|
|
20240320,121800,2053903710,3310,3315,3315,3310,4100
|
|
20240320,121700,2040332195,3315,3305,3315,3305,606
|
|
20240320,121600,2038328305,3310,3320,3325,3310,7114
|
|
20240320,121500,2014780860,3310,3310,3310,3310,623
|
|
20240320,121400,2012718730,3310,3310,3310,3310,13
|
|
20240320,121300,2012675700,3310,3320,3320,3310,1768
|
|
20240320,121200,2006819690,3325,3325,3325,3325,5
|
|
20240320,121100,2006803065,3325,3325,3325,3325,245
|
|
20240320,121000,2005988440,3330,3330,3330,3330,1520
|
|
20240320,120900,2000926840,3330,3330,3330,3330,0
|
|
20240320,120800,2000926840,3330,3330,3330,3330,0
|
|
20240320,120700,2000926840,3330,3320,3330,3320,80
|
|
20240320,120600,2000660940,3315,3325,3325,3315,430
|
|
20240320,120500,1999234970,3325,3315,3325,3315,47
|
|
20240320,120400,1999078915,3310,3310,3310,3310,1781
|
|
20240320,120300,1993183805,3310,3325,3325,3310,4218
|
|
20240320,120200,1979189255,3325,3325,3325,3325,30
|
|
20240320,120100,1979089505,3325,3325,3330,3325,882
|
|
20240320,120000,1976156745,3330,3335,3345,3330,9456
|
|
20240320,115900,1944666635,3335,3335,3335,3330,721
|
|
20240320,115800,1942264415,3335,3335,3335,3335,2616
|
|
20240320,115700,1933540055,3335,3335,3335,3335,1048
|
|
20240320,115600,1930044975,3340,3340,3340,3340,600
|
|
20240320,115500,1928040975,3335,3340,3340,3335,1208
|
|
20240320,115400,1924006305,3340,3340,3340,3340,115
|
|
20240320,115300,1923622205,3340,3340,3340,3340,0
|
|
20240320,115200,1923622205,3340,3340,3340,3340,55
|
|
20240320,115100,1923438505,3340,3345,3345,3340,198
|
|
20240320,115000,1922777135,3350,3340,3350,3335,1015
|
|
20240320,114900,1919391670,3335,3350,3350,3335,410
|
|
20240320,114800,1918024170,3350,3350,3350,3350,171
|
|
20240320,114700,1917451320,3350,3350,3350,3350,4
|
|
20240320,114600,1917437920,3330,3335,3335,3330,93
|
|
20240320,114500,1917128055,3330,3335,3335,3330,5401
|
|
20240320,114400,1899128670,3340,3340,3340,3340,341
|
|
20240320,114300,1897989730,3340,3350,3350,3340,37
|
|
20240320,114200,1897865830,3340,3340,3340,3340,15
|
|
20240320,114100,1897815730,3335,3340,3340,3335,501
|
|
20240320,114000,1896142395,3335,3340,3340,3335,883
|
|
20240320,113900,1893195675,3335,3340,3340,3335,1979
|
|
20240320,113800,1886595705,3335,3340,3340,3335,1553
|
|
20240320,113700,1881416130,3340,3340,3340,3340,31
|
|
20240320,113600,1881312590,3355,3355,3355,3355,0
|
|
20240320,113500,1881312590,3355,3355,3355,3335,2027
|
|
20240320,113400,1874548265,3355,3340,3355,3330,2292
|
|
20240320,113300,1866895370,3340,3340,3340,3340,1164
|
|
20240320,113200,1863007610,3350,3370,3370,3350,1382
|
|
20240320,113100,1858376070,3370,3350,3370,3350,3671
|
|
20240320,113000,1846048455,3355,3355,3360,3355,928
|
|
20240320,112900,1842935010,3335,3355,3355,3335,1022
|
|
20240320,112800,1839526540,3340,3340,3340,3335,3046
|
|
20240320,112700,1829364820,3340,3345,3345,3340,5862
|
|
20240320,112600,1809771430,3345,3345,3360,3345,26
|
|
20240320,112500,1809684100,3340,3350,3350,3340,664
|
|
20240320,112400,1807465750,3340,3365,3365,3340,3100
|
|
20240320,112300,1797103270,3365,3355,3365,3355,500
|
|
20240320,112200,1795424530,3355,3360,3360,3355,894
|
|
20240320,112100,1792421660,3360,3360,3360,3360,102
|
|
20240320,112000,1792078940,3355,3345,3360,3345,1271
|
|
20240320,111900,1787816695,3345,3350,3350,3345,2830
|
|
20240320,111800,1778345305,3350,3370,3370,3350,1968
|
|
20240320,111700,1771749325,3370,3360,3370,3360,1423
|
|
20240320,111600,1766953920,3355,3365,3370,3350,1705
|
|
20240320,111500,1761229600,3370,3380,3390,3365,11776
|
|
20240320,111400,1721440745,3380,3360,3380,3360,3109
|
|
20240320,111300,1710942690,3380,3360,3380,3345,10785
|
|
20240320,111200,1674650890,3360,3360,3360,3360,3
|
|
20240320,111100,1674640810,3360,3360,3360,3360,759
|
|
20240320,111000,1672090570,3355,3360,3360,3350,1142
|
|
20240320,110900,1668258165,3360,3355,3360,3355,1505
|
|
20240320,110800,1663203880,3355,3360,3360,3350,1532
|
|
20240320,110700,1658065895,3355,3350,3355,3350,3419
|
|
20240320,110600,1646601340,3345,3345,3350,3345,3214
|
|
20240320,110500,1635844510,3345,3345,3345,3345,1175
|
|
20240320,110400,1631914135,3345,3340,3345,3340,528
|
|
20240320,110300,1630149310,3340,3345,3345,3340,6
|
|
20240320,110200,1630129245,3340,3345,3345,3340,179
|
|
20240320,110100,1629531260,3340,3340,3340,3340,10
|
|
20240320,110000,1629497860,3345,3340,3345,3340,265
|
|
20240320,105900,1628612730,3345,3345,3345,3345,2569
|
|
20240320,105800,1620019425,3345,3345,3350,3345,447
|
|
20240320,105700,1618523025,3345,3345,3345,3340,571
|
|
20240320,105600,1616614290,3340,3350,3350,3340,1518
|
|
20240320,105500,1611536330,3355,3355,3355,3355,0
|
|
20240320,105400,1611536330,3355,3350,3355,3345,2651
|
|
20240320,105300,1602659925,3355,3355,3355,3350,154
|
|
20240320,105200,1602143665,3355,3365,3370,3350,4599
|
|
20240320,105100,1586710985,3370,3360,3370,3360,1904
|
|
20240320,105000,1580312525,3365,3370,3380,3365,5167
|
|
20240320,104900,1562905330,3365,3375,3380,3365,6080
|
|
20240320,104800,1542421185,3375,3380,3380,3365,4631
|
|
20240320,104700,1526798300,3380,3385,3390,3375,5431
|
|
20240320,104600,1508437050,3390,3385,3390,3380,17893
|
|
20240320,104500,1447916010,3385,3380,3385,3380,5320
|
|
20240320,104400,1429922545,3380,3380,3380,3370,5274
|
|
20240320,104300,1412108560,3380,3380,3380,3360,2741
|
|
20240320,104200,1402884800,3380,3370,3395,3370,12316
|
|
20240320,104100,1361321960,3370,3370,3370,3350,2772
|
|
20240320,104000,1352001260,3360,3385,3385,3360,9067
|
|
20240320,103900,1321333900,3400,3380,3410,3360,32773
|
|
20240320,103800,1210050465,3375,3365,3375,3360,10706
|
|
20240320,103700,1173979230,3365,3355,3365,3355,4235
|
|
20240320,103600,1159738935,3365,3345,3365,3345,11494
|
|
20240320,103500,1121191815,3345,3345,3350,3340,2734
|
|
20240320,103400,1112057300,3340,3340,3355,3340,4290
|
|
20240320,103300,1097683005,3345,3355,3355,3340,5561
|
|
20240320,103200,1079073000,3355,3340,3360,3335,4822
|
|
20240320,103100,1062943015,3345,3340,3345,3340,1142
|
|
20240320,103000,1059128730,3325,3340,3345,3325,800
|
|
20240320,102900,1056457650,3345,3325,3345,3325,5249
|
|
20240320,102800,1038972420,3325,3320,3330,3315,5619
|
|
20240320,102700,1020305210,3320,3310,3320,3300,1084
|
|
20240320,102600,1016714515,3310,3305,3310,3305,5010
|
|
20240320,102500,1000135100,3300,3300,3300,3300,190
|
|
20240320,102400,999508100,3300,3295,3300,3295,26
|
|
20240320,102300,999422375,3295,3295,3295,3295,0
|
|
20240320,102200,999422375,3295,3300,3300,3295,39
|
|
20240320,102100,999293680,3300,3295,3300,3295,1845
|
|
20240320,102000,993213355,3295,3290,3295,3290,2965
|
|
20240320,101900,983458460,3290,3290,3290,3290,0
|
|
20240320,101800,983458460,3290,3285,3290,3285,1017
|
|
20240320,101700,980117530,3285,3290,3290,3285,901
|
|
20240320,101600,977153740,3290,3290,3290,3285,665
|
|
20240320,101500,974968905,3290,3290,3290,3290,90
|
|
20240320,101400,974672805,3290,3285,3290,3285,386
|
|
20240320,101300,973404115,3285,3285,3285,3285,34
|
|
20240320,101200,973292425,3285,3285,3285,3285,691
|
|
20240320,101100,971022490,3290,3290,3290,3290,12
|
|
20240320,101000,970983010,3290,3285,3290,3285,372
|
|
20240320,100900,969760885,3285,3290,3290,3285,85
|
|
20240320,100800,969481360,3290,3275,3290,3275,6738
|
|
20240320,100700,947373880,3275,3275,3275,3275,500
|
|
20240320,100600,945736380,3280,3280,3280,3280,159
|
|
20240320,100500,945214860,3275,3280,3280,3275,1502
|
|
20240320,100400,940295690,3280,3280,3280,3280,56
|
|
20240320,100300,940112010,3275,3275,3275,3275,0
|
|
20240320,100200,940112010,3275,3275,3275,3275,30
|
|
20240320,100100,940013760,3275,3275,3275,3275,45
|
|
20240320,100000,939866385,3275,3275,3280,3275,1578
|
|
20240320,095900,934698425,3275,3280,3280,3275,2350
|
|
20240320,095800,927001675,3275,3280,3280,3275,1615
|
|
20240320,095700,921708610,3280,3285,3285,3280,323
|
|
20240320,095600,920649165,3285,3285,3285,3285,18
|
|
20240320,095500,920590035,3285,3290,3290,3275,49
|
|
20240320,095400,920428895,3290,3275,3290,3275,18
|
|
20240320,095300,920369900,3270,3280,3280,3270,7259
|
|
20240320,095200,896603675,3275,3275,3290,3275,100
|
|
20240320,095100,896276160,3290,3275,3290,3270,8037
|
|
20240320,095000,869951485,3275,3285,3290,3275,5031
|
|
20240320,094900,853447040,3290,3285,3290,3285,282
|
|
20240320,094800,852520275,3285,3290,3290,3285,303
|
|
20240320,094700,851524080,3290,3285,3290,3285,2048
|
|
20240320,094600,844792565,3285,3280,3285,3280,114
|
|
20240320,094500,844418630,3285,3280,3285,3280,3725
|
|
20240320,094400,832197930,3280,3280,3285,3280,700
|
|
20240320,094300,829901850,3285,3285,3285,3280,275
|
|
20240320,094200,828998725,3280,3280,3285,3280,388
|
|
20240320,094100,827726075,3280,3280,3280,3275,270
|
|
20240320,094000,826840740,3275,3275,3280,3275,1167
|
|
20240320,093900,823015535,3280,3275,3280,3275,2279
|
|
20240320,093800,815550980,3280,3285,3285,3275,2986
|
|
20240320,093700,805768540,3275,3285,3290,3275,6353
|
|
20240320,093600,784930535,3290,3295,3295,3290,348
|
|
20240320,093500,783785215,3295,3285,3295,3285,745
|
|
20240320,093400,781334520,3295,3290,3295,3280,551
|
|
20240320,093300,779524975,3290,3285,3290,3280,155
|
|
20240320,093200,779016395,3285,3275,3285,3275,4487
|
|
20240320,093100,764304600,3275,3275,3280,3270,2517
|
|
20240320,093000,756068180,3275,3280,3285,3275,11714
|
|
20240320,092900,717672870,3285,3285,3290,3280,4207
|
|
20240320,092800,703852450,3285,3300,3300,3285,2388
|
|
20240320,092700,695996610,3290,3305,3305,3290,3393
|
|
20240320,092600,684818580,3305,3300,3305,3290,2164
|
|
20240320,092500,677685935,3295,3300,3300,3295,1800
|
|
20240320,092400,671752270,3295,3310,3315,3295,14398
|
|
20240320,092300,624225490,3315,3300,3315,3300,1229
|
|
20240320,092200,620162710,3295,3300,3300,3295,5471
|
|
20240320,092100,602125820,3300,3310,3310,3300,1628
|
|
20240320,092000,596752385,3315,3315,3315,3290,1273
|
|
20240320,091900,592560670,3295,3315,3315,3295,7747
|
|
20240320,091800,566982365,3315,3315,3320,3310,2630
|
|
20240320,091700,558276700,3315,3325,3325,3315,2007
|
|
20240320,091600,551613440,3330,3330,3335,3300,26699
|
|
20240320,091500,463170605,3330,3335,3335,3330,4899
|
|
20240320,091400,446855840,3335,3340,3340,3335,1310
|
|
20240320,091300,442486545,3335,3355,3360,3335,4688
|
|
20240320,091200,426840080,3360,3380,3385,3345,19075
|
|
20240320,091100,362724545,3375,3375,3380,3370,9409
|
|
20240320,091000,330992835,3375,3380,3385,3370,4838
|
|
20240320,090900,314658275,3385,3405,3405,3380,12823
|
|
20240320,090800,271131175,3405,3360,3410,3350,28063
|
|
20240320,090700,176323675,3365,3345,3370,3340,5667
|
|
20240320,090600,157319740,3330,3330,3355,3325,2430
|
|
20240320,090500,149203215,3350,3315,3350,3300,11368
|
|
20240320,090400,111367225,3315,3320,3325,3315,1708
|
|
20240320,090300,105695485,3325,3330,3340,3325,5725
|
|
20240320,090200,86620300,3345,3310,3345,3285,5669
|
|
20240320,090100,67821055,3315,3305,3315,3270,7998
|
|
20240320,090000,41520660,3310,3300,3315,3285,12272
|