598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185500,1021034260,3265,3265,3265,3265,10858
|
|
20240322,185400,1021034260,3265,3265,3265,3265,0
|
|
20240322,185300,1021034260,3265,3265,3265,3265,0
|
|
20240322,185200,1021034260,3265,3265,3265,3265,0
|
|
20240322,185100,1021034260,3265,3265,3265,3265,0
|
|
20240322,185000,1021034260,3265,3265,3265,3265,0
|
|
20240322,184900,1021034260,3265,3265,3265,3265,0
|
|
20240322,184800,1021034260,3265,3265,3265,3265,0
|
|
20240322,184700,1021034260,3265,3265,3265,3265,0
|
|
20240322,184600,1021034260,3265,3265,3265,3265,0
|
|
20240322,184500,1021034260,3265,3265,3265,3265,0
|
|
20240322,184400,1021034260,3265,3265,3265,3265,0
|
|
20240322,184300,1021034260,3265,3265,3265,3265,0
|
|
20240322,184200,1021034260,3265,3265,3265,3265,0
|
|
20240322,184100,1021034260,3265,3265,3265,3265,0
|
|
20240322,184000,1021034260,3265,3265,3265,3265,0
|
|
20240322,183900,1021034260,3265,3265,3265,3265,0
|
|
20240322,183800,1021034260,3265,3265,3265,3265,0
|
|
20240322,183700,1021034260,3265,3265,3265,3265,0
|
|
20240322,183600,1021034260,3265,3265,3265,3265,0
|
|
20240322,183500,1021034260,3265,3265,3265,3265,0
|
|
20240322,183400,1021034260,3265,3265,3265,3265,0
|
|
20240322,183300,1021034260,3265,3265,3265,3265,0
|
|
20240322,183200,1021034260,3265,3265,3265,3265,0
|
|
20240322,183100,1021034260,3265,3265,3265,3265,0
|
|
20240322,183000,1021034260,3265,3265,3265,3265,0
|
|
20240322,182900,1021034260,3265,3265,3265,3265,0
|
|
20240322,182800,1021034260,3265,3265,3265,3265,0
|
|
20240322,182700,1021034260,3265,3265,3265,3265,0
|
|
20240322,182600,1021034260,3265,3265,3265,3265,0
|
|
20240322,182500,1021034260,3265,3265,3265,3265,10858
|
|
20240322,182400,1021034260,3265,3265,3265,3265,0
|
|
20240322,182300,1021034260,3265,3265,3265,3265,0
|
|
20240322,182200,1021034260,3265,3265,3265,3265,0
|
|
20240322,182100,1021034260,3265,3265,3265,3265,0
|
|
20240322,182000,1021034260,3265,3265,3265,3265,0
|
|
20240322,181900,1021034260,3265,3265,3265,3265,0
|
|
20240322,181800,1021034260,3265,3265,3265,3265,0
|
|
20240322,181700,1021034260,3265,3265,3265,3265,0
|
|
20240322,181600,1021034260,3265,3265,3265,3265,0
|
|
20240322,181500,1021034260,3265,3265,3265,3265,0
|
|
20240322,181400,1021034260,3265,3265,3265,3265,0
|
|
20240322,181300,1021034260,3265,3265,3265,3265,0
|
|
20240322,181200,1021034260,3265,3265,3265,3265,0
|
|
20240322,181100,1021034260,3265,3265,3265,3265,0
|
|
20240322,181000,1021034260,3265,3265,3265,3265,0
|
|
20240322,180900,1021034260,3265,3265,3265,3265,0
|
|
20240322,180800,1021034260,3265,3265,3265,3265,0
|
|
20240322,180700,1021034260,3265,3265,3265,3265,0
|
|
20240322,180600,1021034260,3265,3265,3265,3265,0
|
|
20240322,180500,1021034260,3265,3265,3265,3265,0
|
|
20240322,180400,1021034260,3265,3265,3265,3265,0
|
|
20240322,180300,1021034260,3265,3265,3265,3265,0
|
|
20240322,180200,1021034260,3265,3265,3265,3265,0
|
|
20240322,180100,1021034260,3265,3265,3265,3265,0
|
|
20240322,180000,1021034260,3265,3265,3265,3265,0
|
|
20240322,175900,1021034260,3265,3265,3265,3265,0
|
|
20240322,175800,1021034260,3265,3265,3265,3265,0
|
|
20240322,175700,1021034260,3265,3265,3265,3265,0
|
|
20240322,175600,1021034260,3265,3265,3265,3265,0
|
|
20240322,175500,1021034260,3265,3265,3265,3265,10858
|
|
20240322,175400,1021034260,3265,3265,3265,3265,0
|
|
20240322,175300,1021034260,3265,3265,3265,3265,0
|
|
20240322,175200,1021034260,3265,3265,3265,3265,0
|
|
20240322,175100,1021034260,3265,3265,3265,3265,0
|
|
20240322,175000,1021034260,3265,3265,3265,3265,0
|
|
20240322,174900,1021034260,3265,3265,3265,3265,0
|
|
20240322,174800,1021034260,3265,3265,3265,3265,0
|
|
20240322,174700,1021034260,3265,3265,3265,3265,0
|
|
20240322,174600,1021034260,3265,3265,3265,3265,0
|
|
20240322,174500,1021034260,3265,3265,3265,3265,0
|
|
20240322,174400,1021034260,3265,3265,3265,3265,0
|
|
20240322,174300,1021034260,3265,3265,3265,3265,0
|
|
20240322,174200,1021034260,3265,3265,3265,3265,0
|
|
20240322,174100,1021034260,3265,3265,3265,3265,0
|
|
20240322,174000,1021034260,3265,3265,3265,3265,0
|
|
20240322,173900,1021034260,3265,3265,3265,3265,0
|
|
20240322,173800,1021034260,3265,3265,3265,3265,0
|
|
20240322,173700,1021034260,3265,3265,3265,3265,0
|
|
20240322,173600,1021034260,3265,3265,3265,3265,0
|
|
20240322,173500,1021034260,3265,3265,3265,3265,0
|
|
20240322,173400,1021034260,3265,3265,3265,3265,0
|
|
20240322,173300,1021034260,3265,3265,3265,3265,0
|
|
20240322,173200,1021034260,3265,3265,3265,3265,0
|
|
20240322,173100,1021034260,3265,3265,3265,3265,0
|
|
20240322,173000,1021034260,3265,3265,3265,3265,0
|
|
20240322,172900,1021034260,3265,3265,3265,3265,0
|
|
20240322,172800,1021034260,3265,3265,3265,3265,0
|
|
20240322,172700,1021034260,3265,3265,3265,3265,0
|
|
20240322,172600,1021034260,3265,3265,3265,3265,0
|
|
20240322,172500,1021034260,3265,3265,3265,3265,10858
|
|
20240322,172400,1021034260,3265,3265,3265,3265,0
|
|
20240322,172300,1021034260,3265,3265,3265,3265,0
|
|
20240322,172200,1021034260,3265,3265,3265,3265,0
|
|
20240322,172100,1021034260,3265,3265,3265,3265,0
|
|
20240322,172000,1021034260,3265,3265,3265,3265,0
|
|
20240322,171900,1021034260,3265,3265,3265,3265,0
|
|
20240322,171800,1021034260,3265,3265,3265,3265,0
|
|
20240322,171700,1021034260,3265,3265,3265,3265,0
|
|
20240322,171600,1021034260,3265,3265,3265,3265,0
|
|
20240322,171500,1021034260,3265,3265,3265,3265,0
|
|
20240322,171400,1021034260,3265,3265,3265,3265,0
|
|
20240322,171300,1021034260,3265,3265,3265,3265,0
|
|
20240322,171200,1021034260,3265,3265,3265,3265,0
|
|
20240322,171100,1021034260,3265,3265,3265,3265,0
|
|
20240322,171000,1021034260,3265,3265,3265,3265,0
|
|
20240322,170900,1021034260,3265,3265,3265,3265,0
|
|
20240322,170800,1021034260,3265,3265,3265,3265,0
|
|
20240322,170700,1021034260,3265,3265,3265,3265,0
|
|
20240322,170600,1021034260,3265,3265,3265,3265,0
|
|
20240322,170500,1021034260,3265,3265,3265,3265,0
|
|
20240322,170400,1021034260,3265,3265,3265,3265,0
|
|
20240322,170300,1021034260,3265,3265,3265,3265,0
|
|
20240322,170200,1021034260,3265,3265,3265,3265,0
|
|
20240322,170100,1021034260,3265,3265,3265,3265,0
|
|
20240322,170000,1021034260,3265,3265,3265,3265,0
|
|
20240322,165900,1021034260,3265,3265,3265,3265,0
|
|
20240322,165800,1021034260,3265,3265,3265,3265,0
|
|
20240322,165700,1021034260,3265,3265,3265,3265,0
|
|
20240322,165600,1021034260,3265,3265,3265,3265,0
|
|
20240322,165500,1021034260,3265,3265,3265,3265,10858
|
|
20240322,165400,1021034260,3265,3265,3265,3265,0
|
|
20240322,165300,1021034260,3265,3265,3265,3265,0
|
|
20240322,165200,1021034260,3265,3265,3265,3265,0
|
|
20240322,165100,1021034260,3265,3265,3265,3265,0
|
|
20240322,165000,1021034260,3265,3265,3265,3265,0
|
|
20240322,164900,1021034260,3265,3265,3265,3265,0
|
|
20240322,164800,1021034260,3265,3265,3265,3265,0
|
|
20240322,164700,1021034260,3265,3265,3265,3265,0
|
|
20240322,164600,1021034260,3265,3265,3265,3265,0
|
|
20240322,164500,1021034260,3265,3265,3265,3265,0
|
|
20240322,164400,1021034260,3265,3265,3265,3265,0
|
|
20240322,164300,1021034260,3265,3265,3265,3265,0
|
|
20240322,164200,1021034260,3265,3265,3265,3265,0
|
|
20240322,164100,1021034260,3265,3265,3265,3265,0
|
|
20240322,164000,1021034260,3265,3265,3265,3265,0
|
|
20240322,163900,1021034260,3265,3265,3265,3265,0
|
|
20240322,163800,1021034260,3265,3265,3265,3265,0
|
|
20240322,163700,1021034260,3265,3265,3265,3265,0
|
|
20240322,163600,1021034260,3265,3265,3265,3265,0
|
|
20240322,163500,1021034260,3265,3265,3265,3265,0
|
|
20240322,163400,1021034260,3265,3265,3265,3265,0
|
|
20240322,163300,1021034260,3265,3265,3265,3265,0
|
|
20240322,163200,1021034260,3265,3265,3265,3265,0
|
|
20240322,163100,1021034260,3265,3265,3265,3265,0
|
|
20240322,163000,1021034260,3265,3265,3265,3265,0
|
|
20240322,162900,1021034260,3265,3265,3265,3265,0
|
|
20240322,162800,1021034260,3265,3265,3265,3265,0
|
|
20240322,162700,1021034260,3265,3265,3265,3265,0
|
|
20240322,162600,1021034260,3265,3265,3265,3265,0
|
|
20240322,162500,1021034260,3265,3265,3265,3265,10858
|
|
20240322,162400,1021034260,3265,3265,3265,3265,0
|
|
20240322,162300,1021034260,3265,3265,3265,3265,0
|
|
20240322,162200,1021034260,3265,3265,3265,3265,0
|
|
20240322,162100,1021034260,3265,3265,3265,3265,0
|
|
20240322,162000,1021034260,3265,3265,3265,3265,0
|
|
20240322,161900,1021034260,3265,3265,3265,3265,0
|
|
20240322,161800,1021034260,3265,3265,3265,3265,0
|
|
20240322,161700,1021034260,3265,3265,3265,3265,0
|
|
20240322,161600,1021034260,3265,3265,3265,3265,0
|
|
20240322,161500,1021034260,3265,3265,3265,3265,0
|
|
20240322,161400,1021034260,3265,3265,3265,3265,0
|
|
20240322,161300,1021034260,3265,3265,3265,3265,0
|
|
20240322,161200,1021034260,3265,3265,3265,3265,0
|
|
20240322,161100,1021034260,3265,3265,3265,3265,0
|
|
20240322,161000,1021034260,3265,3265,3265,3265,0
|
|
20240322,160900,1021034260,3265,3265,3265,3265,0
|
|
20240322,160800,1021034260,3265,3265,3265,3265,0
|
|
20240322,160700,1021034260,3265,3265,3265,3265,0
|
|
20240322,160600,1021034260,3265,3265,3265,3265,0
|
|
20240322,160500,1021034260,3265,3265,3265,3265,0
|
|
20240322,160400,1021034260,3265,3265,3265,3265,0
|
|
20240322,160300,1021034260,3265,3265,3265,3265,0
|
|
20240322,160200,1021034260,3265,3265,3265,3265,0
|
|
20240322,160100,1021034260,3265,3265,3265,3265,0
|
|
20240322,160000,1021034260,3265,3265,3265,3265,0
|
|
20240322,155900,1021034260,3265,3265,3265,3265,0
|
|
20240322,155800,1021034260,3265,3265,3265,3265,0
|
|
20240322,155700,1021034260,3265,3265,3265,3265,0
|
|
20240322,155600,1021034260,3265,3265,3265,3265,0
|
|
20240322,155500,1021034260,3265,3265,3265,3265,10858
|
|
20240322,155400,1021034260,3265,3265,3265,3265,0
|
|
20240322,155300,1021034260,3265,3265,3265,3265,0
|
|
20240322,155200,1021034260,3265,3265,3265,3265,0
|
|
20240322,155100,1021034260,3265,3265,3265,3265,0
|
|
20240322,155000,1021034260,3265,3265,3265,3265,0
|
|
20240322,154900,1021034260,3265,3265,3265,3265,0
|
|
20240322,154800,1021034260,3265,3265,3265,3265,0
|
|
20240322,154700,1021034260,3265,3265,3265,3265,0
|
|
20240322,154600,1021034260,3265,3265,3265,3265,0
|
|
20240322,154500,1021034260,3265,3265,3265,3265,0
|
|
20240322,154400,1021034260,3265,3265,3265,3265,0
|
|
20240322,154300,1021034260,3265,3265,3265,3265,0
|
|
20240322,154200,1021034260,3265,3265,3265,3265,0
|
|
20240322,154100,1021034260,3265,3265,3265,3265,0
|
|
20240322,154000,1021034260,3265,3265,3265,3265,0
|
|
20240322,153900,1021034260,3265,3265,3265,3265,0
|
|
20240322,153800,1021034260,3265,3265,3265,3265,0
|
|
20240322,153700,1021034260,3265,3265,3265,3265,0
|
|
20240322,153600,1021034260,3265,3265,3265,3265,0
|
|
20240322,153500,1021034260,3265,3265,3265,3265,0
|
|
20240322,153400,1021034260,3265,3265,3265,3265,0
|
|
20240322,153300,1021034260,3265,3265,3265,3265,0
|
|
20240322,153200,1021034260,3265,3265,3265,3265,0
|
|
20240322,153100,1021034260,3265,3265,3265,3265,0
|
|
20240322,153000,1021034260,3265,3265,3265,3265,10858
|
|
20240322,152900,985582890,3290,3290,3290,3290,0
|
|
20240322,152800,985582890,3290,3290,3290,3290,0
|
|
20240322,152700,985582890,3290,3290,3290,3290,0
|
|
20240322,152600,985582890,3290,3290,3290,3290,0
|
|
20240322,152500,985582890,3290,3290,3290,3290,0
|
|
20240322,152400,985582890,3290,3290,3290,3290,0
|
|
20240322,152300,985582890,3290,3290,3290,3290,0
|
|
20240322,152200,985582890,3290,3290,3290,3290,0
|
|
20240322,152100,985582890,3290,3290,3290,3290,0
|
|
20240322,152000,985582890,3290,3290,3290,3290,0
|
|
20240322,151900,985582890,3290,3290,3290,3290,13
|
|
20240322,151800,985540120,3290,3290,3290,3290,12
|
|
20240322,151700,985500640,3290,3290,3290,3270,423
|
|
20240322,151600,984110370,3270,3270,3270,3270,50
|
|
20240322,151500,983946870,3295,3295,3295,3295,42
|
|
20240322,151400,983808480,3270,3270,3270,3270,50
|
|
20240322,151300,983644980,3270,3270,3270,3270,66
|
|
20240322,151200,983429160,3270,3270,3270,3265,3859
|
|
20240322,151100,970811160,3270,3280,3280,3270,6000
|
|
20240322,151000,951170165,3285,3295,3295,3285,85
|
|
20240322,150900,950890590,3285,3285,3285,3285,0
|
|
20240322,150800,950890590,3285,3285,3285,3285,407
|
|
20240322,150700,949553595,3285,3295,3295,3285,93
|
|
20240322,150600,949248070,3280,3295,3295,3280,301
|
|
20240322,150500,948260775,3280,3300,3300,3280,51
|
|
20240322,150400,948093475,3280,3280,3300,3280,154
|
|
20240322,150300,947586330,3280,3300,3300,3280,51
|
|
20240322,150200,947419030,3280,3285,3300,3280,259
|
|
20240322,150100,946568915,3300,3280,3300,3280,3406
|
|
20240322,150000,935396885,3275,3265,3275,3265,479
|
|
20240322,145900,933829655,3265,3270,3270,3265,1866
|
|
20240322,145800,927737050,3265,3280,3280,3265,17572
|
|
20240322,145700,870259160,3285,3285,3285,3285,100
|
|
20240322,145600,869930660,3290,3280,3300,3280,526
|
|
20240322,145500,868205110,3280,3300,3300,3280,997
|
|
20240322,145400,864928010,3285,3280,3295,3280,2028
|
|
20240322,145300,858270300,3295,3295,3295,3280,681
|
|
20240322,145200,856034805,3295,3280,3295,3280,101
|
|
20240322,145100,855703510,3295,3295,3295,3295,662
|
|
20240322,145000,853522220,3295,3295,3295,3295,32
|
|
20240322,144900,853416780,3300,3295,3300,3295,1100
|
|
20240322,144800,849791780,3280,3280,3280,3280,70
|
|
20240322,144700,849562180,3280,3280,3280,3280,50
|
|
20240322,144600,849398180,3295,3295,3295,3295,1
|
|
20240322,144500,849394885,3280,3280,3280,3280,0
|
|
20240322,144400,849394885,3280,3295,3295,3280,56
|
|
20240322,144300,849211115,3280,3280,3280,3280,90
|
|
20240322,144200,848915915,3280,3285,3285,3280,589
|
|
20240322,144100,846982915,3285,3290,3290,3285,102
|
|
20240322,144000,846647835,3285,3285,3285,3285,50
|
|
20240322,143900,846483585,3285,3285,3285,3285,0
|
|
20240322,143800,846483585,3285,3285,3285,3285,88
|
|
20240322,143700,846194505,3285,3285,3285,3285,150
|
|
20240322,143600,845701755,3285,3285,3285,3285,78
|
|
20240322,143500,845445525,3280,3285,3295,3280,1118
|
|
20240322,143400,841775415,3285,3285,3285,3285,100
|
|
20240322,143300,841446915,3290,3290,3290,3280,773
|
|
20240322,143200,838904245,3290,3290,3290,3280,132
|
|
20240322,143100,838471065,3290,3280,3290,3280,125
|
|
20240322,143000,838060995,3285,3290,3290,3285,8155
|
|
20240322,142900,811259565,3295,3290,3295,3290,30
|
|
20240322,142800,811160760,3290,3295,3295,3290,569
|
|
20240322,142700,809288725,3290,3290,3290,3290,50
|
|
20240322,142600,809124225,3295,3300,3300,3295,132
|
|
20240322,142500,808689280,3295,3300,3300,3295,689
|
|
20240322,142400,806417525,3290,3310,3310,3290,968
|
|
20240322,142300,803232625,3310,3310,3310,3310,1
|
|
20240322,142200,803229315,3290,3295,3295,3290,1695
|
|
20240322,142100,797651765,3310,3310,3310,3310,0
|
|
20240322,142000,797651765,3310,3310,3310,3310,0
|
|
20240322,141900,797651765,3310,3310,3310,3310,1
|
|
20240322,141800,797648455,3295,3305,3310,3295,1042
|
|
20240322,141700,794208190,3305,3305,3305,3305,255
|
|
20240322,141600,793365415,3305,3305,3305,3305,0
|
|
20240322,141500,793365415,3305,3305,3305,3305,6
|
|
20240322,141400,793345585,3300,3300,3300,3300,0
|
|
20240322,141300,793345585,3300,3300,3300,3300,3
|
|
20240322,141200,793335685,3300,3300,3300,3300,0
|
|
20240322,141100,793335685,3300,3300,3300,3300,0
|
|
20240322,141000,793335685,3300,3300,3300,3300,0
|
|
20240322,140900,793335685,3300,3300,3300,3300,524
|
|
20240322,140800,791606485,3305,3305,3305,3305,596
|
|
20240322,140700,789636705,3305,3305,3305,3305,1000
|
|
20240322,140600,786331705,3305,3300,3305,3300,86
|
|
20240322,140500,786047840,3305,3305,3305,3305,0
|
|
20240322,140400,786047840,3305,3305,3305,3305,91
|
|
20240322,140300,785747085,3305,3305,3305,3305,0
|
|
20240322,140200,785747085,3305,3305,3305,3305,101
|
|
20240322,140100,785413280,3290,3300,3300,3290,1589
|
|
20240322,140000,780178210,3305,3305,3305,3305,2
|
|
20240322,135900,780171600,3305,3305,3305,3305,1
|
|
20240322,135800,780168295,3295,3295,3295,3295,1238
|
|
20240322,135700,776089085,3290,3290,3290,3290,0
|
|
20240322,135600,776089085,3290,3290,3290,3290,0
|
|
20240322,135500,776089085,3290,3290,3290,3290,0
|
|
20240322,135400,776089085,3290,3290,3290,3290,0
|
|
20240322,135300,776089085,3290,3290,3290,3290,0
|
|
20240322,135200,776089085,3290,3305,3305,3290,101
|
|
20240322,135100,775756780,3305,3295,3305,3290,587
|
|
20240322,135000,773825225,3305,3305,3305,3305,0
|
|
20240322,134900,773825225,3305,3305,3305,3305,0
|
|
20240322,134800,773825225,3305,3290,3305,3290,507
|
|
20240322,134700,772157100,3290,3300,3300,3290,6240
|
|
20240322,134600,751570740,3305,3305,3305,3305,101
|
|
20240322,134500,751236935,3305,3305,3305,3305,3
|
|
20240322,134400,751227020,3305,3300,3305,3300,1102
|
|
20240322,134300,747590415,3305,3305,3305,3305,32
|
|
20240322,134200,747484655,3305,3305,3305,3305,300
|
|
20240322,134100,746493155,3310,3310,3310,3310,100
|
|
20240322,134000,746162155,3310,3310,3310,3310,0
|
|
20240322,133900,746162155,3310,3310,3310,3310,0
|
|
20240322,133800,746162155,3310,3310,3310,3310,4
|
|
20240322,133700,746148915,3310,3310,3310,3310,0
|
|
20240322,133600,746148915,3310,3310,3310,3310,0
|
|
20240322,133500,746148915,3310,3305,3310,3305,45
|
|
20240322,133400,746000040,3305,3305,3305,3305,0
|
|
20240322,133300,746000040,3305,3305,3305,3305,500
|
|
20240322,133200,744347540,3305,3305,3305,3305,307
|
|
20240322,133100,743332905,3305,3305,3305,3305,0
|
|
20240322,133000,743332905,3305,3305,3305,3305,149
|
|
20240322,132900,742840460,3320,3320,3320,3320,2
|
|
20240322,132800,742833820,3320,3320,3320,3320,2
|
|
20240322,132700,742827180,3320,3320,3320,3320,0
|
|
20240322,132600,742827180,3320,3300,3320,3300,1040
|
|
20240322,132500,739375180,3300,3300,3300,3300,200
|
|
20240322,132400,738715180,3300,3320,3320,3300,36
|
|
20240322,132300,738595890,3320,3320,3320,3320,0
|
|
20240322,132200,738595890,3320,3300,3320,3300,3188
|
|
20240322,132100,728075465,3300,3300,3300,3300,476
|
|
20240322,132000,726504665,3300,3300,3300,3300,0
|
|
20240322,131900,726504665,3300,3305,3305,3300,2740
|
|
20240322,131800,717462165,3305,3305,3305,3305,1742
|
|
20240322,131700,711704855,3305,3305,3305,3305,5000
|
|
20240322,131600,695179855,3305,3305,3305,3305,3
|
|
20240322,131500,695169940,3305,3315,3315,3305,2
|
|
20240322,131400,695163320,3310,3310,3310,3310,0
|
|
20240322,131300,695163320,3310,3310,3315,3310,4784
|
|
20240322,131200,679328275,3310,3310,3310,3310,0
|
|
20240322,131100,679328275,3310,3310,3310,3310,37
|
|
20240322,131000,679205805,3310,3315,3315,3310,1666
|
|
20240322,130900,673684385,3315,3315,3315,3315,26
|
|
20240322,130800,673598195,3315,3315,3315,3315,2181
|
|
20240322,130700,666368180,3315,3310,3315,3310,3
|
|
20240322,130600,666358245,3315,3315,3315,3315,37
|
|
20240322,130500,666235590,3315,3315,3315,3315,5
|
|
20240322,130400,666219015,3310,3315,3315,3310,37
|
|
20240322,130300,666096370,3315,3315,3315,3315,1
|
|
20240322,130200,666093055,3315,3315,3315,3315,0
|
|
20240322,130100,666093055,3315,3315,3315,3315,391
|
|
20240322,130000,664796890,3315,3315,3315,3315,0
|
|
20240322,125900,664796890,3315,3315,3315,3315,160
|
|
20240322,125800,664266490,3315,3315,3315,3315,0
|
|
20240322,125700,664266490,3315,3315,3315,3315,10
|
|
20240322,125600,664233340,3315,3315,3315,3315,50
|
|
20240322,125500,664067590,3315,3315,3315,3315,0
|
|
20240322,125400,664067590,3315,3315,3315,3315,102
|
|
20240322,125300,663729460,3315,3315,3315,3315,0
|
|
20240322,125200,663729460,3315,3315,3315,3315,0
|
|
20240322,125100,663729460,3315,3315,3315,3315,0
|
|
20240322,125000,663729460,3315,3305,3315,3305,50
|
|
20240322,124900,663563820,3305,3305,3305,3305,0
|
|
20240322,124800,663563820,3305,3310,3310,3305,398
|
|
20240322,124700,662247710,3320,3320,3320,3320,0
|
|
20240322,124600,662247710,3320,3320,3320,3320,0
|
|
20240322,124500,662247710,3320,3310,3320,3310,70
|
|
20240322,124400,662015810,3300,3300,3300,3300,0
|
|
20240322,124300,662015810,3300,3305,3305,3300,52
|
|
20240322,124200,661844160,3305,3305,3305,3305,14
|
|
20240322,124100,661797890,3305,3305,3305,3305,74
|
|
20240322,124000,661553320,3305,3305,3305,3305,367
|
|
20240322,123900,660340385,3305,3310,3310,3305,4
|
|
20240322,123800,660327160,3320,3320,3320,3320,0
|
|
20240322,123700,660327160,3320,3320,3320,3320,0
|
|
20240322,123600,660327160,3320,3300,3320,3300,46
|
|
20240322,123500,660175000,3305,3305,3305,3305,318
|
|
20240322,123400,659124010,3315,3315,3315,3315,0
|
|
20240322,123300,659124010,3315,3315,3315,3315,37
|
|
20240322,123200,659001355,3315,3315,3315,3315,0
|
|
20240322,123100,659001355,3315,3315,3315,3315,50
|
|
20240322,123000,658835605,3315,3315,3315,3315,100
|
|
20240322,122900,658504105,3315,3315,3315,3315,0
|
|
20240322,122800,658504105,3315,3315,3315,3315,0
|
|
20240322,122700,658504105,3315,3315,3315,3315,0
|
|
20240322,122600,658504105,3315,3315,3315,3315,21
|
|
20240322,122500,658434490,3315,3315,3315,3315,0
|
|
20240322,122400,658434490,3315,3315,3315,3315,0
|
|
20240322,122300,658434490,3315,3315,3315,3315,49
|
|
20240322,122200,658272055,3300,3300,3300,3300,0
|
|
20240322,122100,658272055,3300,3310,3310,3300,300
|
|
20240322,122000,657280915,3305,3305,3305,3305,510
|
|
20240322,121900,655595365,3305,3305,3305,3305,2
|
|
20240322,121800,655588755,3315,3315,3315,3315,0
|
|
20240322,121700,655588755,3315,3315,3315,3315,0
|
|
20240322,121600,655588755,3315,3310,3315,3310,131
|
|
20240322,121500,655154790,3315,3315,3315,3315,0
|
|
20240322,121400,655154790,3315,3315,3315,3315,18
|
|
20240322,121300,655095120,3315,3315,3315,3315,3
|
|
20240322,121200,655085175,3315,3315,3315,3315,0
|
|
20240322,121100,655085175,3315,3315,3315,3315,0
|
|
20240322,121000,655085175,3315,3315,3315,3315,0
|
|
20240322,120900,655085175,3315,3315,3315,3315,40
|
|
20240322,120800,654952575,3315,3300,3315,3300,1808
|
|
20240322,120700,648959175,3320,3305,3320,3305,11415
|
|
20240322,120600,611232480,3305,3325,3325,3305,9575
|
|
20240322,120500,579578980,3310,3310,3310,3310,27
|
|
20240322,120400,579489610,3310,3310,3310,3310,0
|
|
20240322,120300,579489610,3310,3310,3310,3310,0
|
|
20240322,120200,579489610,3310,3310,3310,3310,0
|
|
20240322,120100,579489610,3310,3310,3310,3310,100
|
|
20240322,120000,579158610,3315,3315,3315,3315,485
|
|
20240322,115900,577550835,3315,3315,3315,3315,15
|
|
20240322,115800,577501110,3315,3310,3315,3310,15
|
|
20240322,115700,577451420,3310,3310,3310,3310,7
|
|
20240322,115600,577428250,3310,3310,3310,3310,15
|
|
20240322,115500,577378600,3310,3310,3310,3310,15
|
|
20240322,115400,577328950,3310,3310,3310,3310,7
|
|
20240322,115300,577305780,3310,3310,3310,3310,15
|
|
20240322,115200,577256130,3310,3310,3310,3310,15
|
|
20240322,115100,577206480,3310,3310,3310,3310,49
|
|
20240322,115000,577044290,3310,3310,3310,3310,15
|
|
20240322,114900,576994640,3310,3325,3325,3310,119
|
|
20240322,114800,576599175,3305,3305,3305,3305,9
|
|
20240322,114700,576569430,3305,3305,3305,3305,14
|
|
20240322,114600,576523160,3325,3305,3325,3305,135
|
|
20240322,114500,576074720,3305,3305,3305,3305,7
|
|
20240322,114400,576051585,3305,3305,3305,3305,15
|
|
20240322,114300,576002010,3305,3305,3305,3305,15
|
|
20240322,114200,575952435,3305,3305,3305,3305,7
|
|
20240322,114100,575929300,3305,3305,3305,3305,15
|
|
20240322,114000,575879725,3305,3305,3305,3305,15
|
|
20240322,113900,575830150,3305,3305,3305,3305,7
|
|
20240322,113800,575807015,3305,3305,3305,3305,115
|
|
20240322,113700,575426940,3305,3305,3305,3305,15
|
|
20240322,113600,575377365,3305,3305,3305,3300,14
|
|
20240322,113500,575331135,3305,3305,3320,3300,17
|
|
20240322,113400,575274915,3300,3305,3305,3300,11
|
|
20240322,113300,575238595,3300,3300,3300,3300,8
|
|
20240322,113200,575212195,3305,3305,3305,3305,802
|
|
20240322,113100,572561585,3325,3305,3325,3305,39
|
|
20240322,113000,572432250,3300,3310,3310,3300,409
|
|
20240322,112900,571079080,3310,3300,3320,3300,26
|
|
20240322,112800,570993160,3300,3305,3305,3300,197
|
|
20240322,112700,570342910,3305,3305,3305,3305,12
|
|
20240322,112600,570303250,3300,3315,3315,3300,340
|
|
20240322,112500,569179290,3315,3305,3315,3305,69
|
|
20240322,112400,568950685,3305,3300,3305,3300,69
|
|
20240322,112300,568722910,3300,3300,3300,3300,15
|
|
20240322,112200,568673410,3300,3305,3305,3300,496
|
|
20240322,112100,567035665,3300,3305,3325,3300,18
|
|
20240322,112000,566976150,3300,3300,3300,3300,44
|
|
20240322,111900,566830950,3300,3300,3300,3300,608
|
|
20240322,111800,564824550,3300,3305,3305,3300,339
|
|
20240322,111700,563704230,3305,3305,3305,3305,14
|
|
20240322,111600,563657960,3305,3305,3305,3305,58
|
|
20240322,111500,563466270,3300,3310,3310,3300,114
|
|
20240322,111400,563089070,3300,3300,3310,3300,125
|
|
20240322,111300,562676470,3300,3305,3305,3300,927
|
|
20240322,111200,559612770,3305,3310,3310,3305,635
|
|
20240322,111100,557511060,3310,3310,3325,3310,95
|
|
20240322,111000,557195670,3310,3310,3310,3310,84
|
|
20240322,110900,556917630,3310,3310,3310,3310,15
|
|
20240322,110800,556867980,3305,3305,3320,3305,325
|
|
20240322,110700,555793345,3305,3310,3310,3305,117
|
|
20240322,110600,555406110,3300,3300,3305,3300,402
|
|
20240322,110500,554078625,3300,3295,3300,3295,14
|
|
20240322,110400,554032460,3300,3300,3300,3300,50
|
|
20240322,110300,553867460,3305,3295,3305,3295,37
|
|
20240322,110200,553745315,3300,3300,3300,3300,136
|
|
20240322,110100,553296515,3295,3295,3295,3295,8
|
|
20240322,110000,553270155,3295,3295,3295,3295,54
|
|
20240322,105900,553092225,3295,3295,3295,3295,1768
|
|
20240322,105800,547266665,3295,3300,3300,3295,9
|
|
20240322,105700,547237000,3295,3295,3295,3295,115
|
|
20240322,105600,546858075,3295,3310,3310,3295,5418
|
|
20240322,105500,528992160,3300,3305,3305,3300,14055
|
|
20240322,105400,482607410,3300,3305,3310,3300,584
|
|
20240322,105300,480676360,3305,3305,3310,3305,35
|
|
20240322,105200,480560585,3310,3305,3310,3305,9
|
|
20240322,105100,480530835,3305,3310,3310,3305,407
|
|
20240322,105000,479185550,3310,3305,3310,3300,3033
|
|
20240322,104900,469171915,3305,3305,3305,3305,10248
|
|
20240322,104800,435302275,3305,3320,3320,3305,116
|
|
20240322,104700,434917380,3310,3310,3310,3305,570
|
|
20240322,104600,433032975,3310,3310,3310,3305,199
|
|
20240322,104500,432374325,3310,3310,3315,3310,363
|
|
20240322,104400,431172555,3310,3310,3315,3310,39
|
|
20240322,104300,431043345,3310,3310,3310,3305,2590
|
|
20240322,104200,422470480,3310,3310,3310,3310,15
|
|
20240322,104100,422420830,3310,3310,3310,3310,15
|
|
20240322,104000,422371180,3315,3315,3315,3315,733
|
|
20240322,103900,419941285,3315,3315,3320,3315,516
|
|
20240322,103800,418228245,3315,3320,3320,3315,885
|
|
20240322,103700,415290080,3320,3320,3320,3320,7
|
|
20240322,103600,415266840,3325,3325,3325,3320,220
|
|
20240322,103500,414535375,3325,3330,3330,3325,32
|
|
20240322,103400,414428960,3325,3330,3330,3325,511
|
|
20240322,103300,412727565,3325,3325,3330,3320,719
|
|
20240322,103200,410334420,3320,3320,3320,3320,45
|
|
20240322,103100,410185020,3320,3320,3320,3320,7
|
|
20240322,103000,410161780,3320,3320,3320,3320,16
|
|
20240322,102900,410108660,3315,3315,3330,3315,35
|
|
20240322,102800,409992445,3315,3315,3315,3315,3158
|
|
20240322,102700,399523675,3315,3315,3315,3315,315
|
|
20240322,102600,398479450,3315,3315,3315,3315,15
|
|
20240322,102500,398429725,3315,3320,3320,3315,2712
|
|
20240322,102400,389430945,3320,3320,3320,3320,15
|
|
20240322,102300,389381145,3330,3320,3330,3320,100
|
|
20240322,102200,389048215,3320,3320,3320,3320,9
|
|
20240322,102100,389018335,3320,3320,3320,3320,15
|
|
20240322,102000,388968535,3320,3320,3320,3320,14
|
|
20240322,101900,388922055,3320,3320,3320,3320,8
|
|
20240322,101800,388895495,3320,3325,3330,3320,35
|
|
20240322,101700,388779090,3320,3320,3320,3320,15
|
|
20240322,101600,388729290,3320,3320,3330,3320,329
|
|
20240322,101500,387636525,3320,3320,3320,3320,15
|
|
20240322,101400,387586725,3320,3320,3325,3320,26
|
|
20240322,101300,387500400,3325,3320,3325,3320,8
|
|
20240322,101200,387473835,3315,3315,3315,3315,22
|
|
20240322,101100,387400905,3315,3315,3315,3315,15
|
|
20240322,101000,387351180,3315,3315,3315,3315,7
|
|
20240322,100900,387327975,3315,3325,3325,3315,578
|
|
20240322,100800,385408540,3320,3320,3320,3315,209
|
|
20240322,100700,384714695,3315,3315,3315,3315,15
|
|
20240322,100600,384664970,3315,3325,3325,3315,97
|
|
20240322,100500,384343340,3325,3325,3325,3315,10
|
|
20240322,100400,384310170,3315,3315,3325,3315,109
|
|
20240322,100300,383947895,3320,3315,3320,3315,21
|
|
20240322,100200,383878245,3315,3315,3315,3315,8
|
|
20240322,100100,383851725,3315,3325,3325,3315,715
|
|
20240322,100000,381481430,3310,3310,3310,3310,15
|
|
20240322,095900,381431780,3310,3310,3325,3310,66
|
|
20240322,095800,381212745,3310,3315,3315,3310,760
|
|
20240322,095700,378693385,3315,3315,3315,3315,15
|
|
20240322,095600,378643660,3315,3310,3315,3310,207
|
|
20240322,095500,377958455,3310,3310,3320,3310,45
|
|
20240322,095400,377809205,3310,3310,3310,3310,35
|
|
20240322,095300,377693355,3310,3310,3310,3310,7
|
|
20240322,095200,377670185,3305,3310,3320,3305,2311
|
|
20240322,095100,370021950,3310,3310,3315,3310,434
|
|
20240322,095000,368584410,3320,3320,3320,3320,560
|
|
20240322,094900,366725210,3320,3315,3325,3310,80
|
|
20240322,094800,366459685,3320,3320,3320,3305,83
|
|
20240322,094700,366184230,3320,3315,3320,3305,28
|
|
20240322,094600,366091460,3305,3305,3320,3305,623
|
|
20240322,094500,364032370,3305,3305,3310,3300,7989
|
|
20240322,094400,337621285,3305,3310,3310,3305,47
|
|
20240322,094300,337465800,3305,3310,3310,3305,3948
|
|
20240322,094200,324397960,3310,3310,3320,3310,166
|
|
20240322,094100,323848490,3310,3310,3325,3310,1009
|
|
20240322,094000,320508685,3325,3310,3325,3310,749
|
|
20240322,093900,318029470,3325,3315,3325,3310,3110
|
|
20240322,093800,307720465,3315,3315,3315,3315,146
|
|
20240322,093700,307236475,3315,3315,3315,3315,35
|
|
20240322,093600,307120450,3310,3305,3310,3305,14
|
|
20240322,093500,307074145,3305,3310,3310,3305,1189
|
|
20240322,093400,303140480,3310,3315,3320,3310,2833
|
|
20240322,093300,293748795,3315,3320,3320,3315,162
|
|
20240322,093200,293211015,3325,3325,3325,3320,46
|
|
20240322,093100,293058105,3325,3335,3335,3325,112
|
|
20240322,093000,292685080,3330,3330,3330,3330,18
|
|
20240322,092900,292625140,3325,3325,3330,3325,3505
|
|
20240322,092800,280956035,3320,3330,3330,3320,1306
|
|
20240322,092700,276620005,3330,3325,3330,3325,149
|
|
20240322,092600,276124355,3325,3320,3325,3320,12
|
|
20240322,092500,276084490,3315,3315,3320,3315,899
|
|
20240322,092400,273101650,3315,3325,3325,3315,2486
|
|
20240322,092300,264849945,3330,3325,3335,3320,1418
|
|
20240322,092200,260129775,3320,3325,3325,3320,16
|
|
20240322,092100,260076650,3320,3305,3320,3300,2629
|
|
20240322,092000,251368985,3305,3305,3305,3305,334
|
|
20240322,091900,250265115,3305,3300,3310,3295,550
|
|
20240322,091800,248447750,3300,3300,3300,3300,16
|
|
20240322,091700,248394950,3300,3305,3310,3295,304
|
|
20240322,091600,247392195,3300,3305,3315,3300,498
|
|
20240322,091500,245746610,3300,3300,3305,3300,699
|
|
20240322,091400,243439900,3310,3310,3310,3295,87
|
|
20240322,091300,243152035,3290,3305,3305,3290,5428
|
|
20240322,091200,225218720,3305,3280,3305,3280,1412
|
|
20240322,091100,220556635,3300,3295,3300,3280,8576
|
|
20240322,091000,192337010,3295,3280,3295,3265,5330
|
|
20240322,090900,174878285,3275,3315,3320,3270,29678
|
|
20240322,090800,76874440,3320,3315,3320,3315,167
|
|
20240322,090700,76320740,3325,3320,3325,3315,2806
|
|
20240322,090600,67003540,3320,3325,3325,3315,7325
|
|
20240322,090500,42664455,3330,3330,3335,3330,5626
|
|
20240322,090400,23929600,3330,3335,3335,3325,4188
|
|
20240322,090300,9987040,3335,3345,3345,3335,782
|
|
20240322,090200,7375170,3350,3350,3350,3350,51
|
|
20240322,090100,7204320,3355,3355,3360,3355,1179
|
|
20240322,090000,3248675,3355,3355,3365,3355,968
|