617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,191300,1448495950,3285,3285,3285,3285,0
|
|
20240304,191200,1448495950,3285,3285,3285,3285,0
|
|
20240304,191100,1448495950,3285,3285,3285,3285,0
|
|
20240304,191000,1448495950,3285,3285,3285,3285,0
|
|
20240304,190900,1448495950,3285,3285,3285,3285,0
|
|
20240304,190800,1448495950,3285,3285,3285,3285,0
|
|
20240304,190700,1448495950,3285,3285,3285,3285,0
|
|
20240304,190600,1448495950,3285,3285,3285,3285,0
|
|
20240304,190500,1448495950,3285,3285,3285,3285,0
|
|
20240304,190400,1448495950,3285,3285,3285,3285,0
|
|
20240304,190300,1448495950,3285,3285,3285,3285,0
|
|
20240304,190200,1448495950,3285,3285,3285,3285,0
|
|
20240304,190100,1448495950,3285,3285,3285,3285,0
|
|
20240304,190000,1448495950,3285,3285,3285,3285,0
|
|
20240304,185900,1448495950,3285,3285,3285,3285,0
|
|
20240304,185800,1448495950,3285,3285,3285,3285,0
|
|
20240304,185700,1448495950,3285,3285,3285,3285,0
|
|
20240304,185600,1448495950,3285,3285,3285,3285,0
|
|
20240304,185500,1448495950,3285,3285,3285,3285,0
|
|
20240304,185400,1448495950,3285,3285,3285,3285,0
|
|
20240304,185300,1448495950,3285,3285,3285,3285,0
|
|
20240304,185200,1448495950,3285,3285,3285,3285,0
|
|
20240304,185100,1448495950,3285,3285,3285,3285,0
|
|
20240304,185000,1448495950,3285,3285,3285,3285,0
|
|
20240304,184900,1448495950,3285,3285,3285,3285,0
|
|
20240304,184800,1448495950,3285,3285,3285,3285,0
|
|
20240304,184700,1448495950,3285,3285,3285,3285,0
|
|
20240304,184600,1448495950,3285,3285,3285,3285,0
|
|
20240304,184500,1448495950,3285,3285,3285,3285,0
|
|
20240304,184400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,184300,1448495950,3285,3285,3285,3285,0
|
|
20240304,184200,1448495950,3285,3285,3285,3285,0
|
|
20240304,184100,1448495950,3285,3285,3285,3285,0
|
|
20240304,184000,1448495950,3285,3285,3285,3285,0
|
|
20240304,183900,1448495950,3285,3285,3285,3285,0
|
|
20240304,183800,1448495950,3285,3285,3285,3285,0
|
|
20240304,183700,1448495950,3285,3285,3285,3285,0
|
|
20240304,183600,1448495950,3285,3285,3285,3285,0
|
|
20240304,183500,1448495950,3285,3285,3285,3285,0
|
|
20240304,183400,1448495950,3285,3285,3285,3285,0
|
|
20240304,183300,1448495950,3285,3285,3285,3285,0
|
|
20240304,183200,1448495950,3285,3285,3285,3285,0
|
|
20240304,183100,1448495950,3285,3285,3285,3285,0
|
|
20240304,183000,1448495950,3285,3285,3285,3285,0
|
|
20240304,182900,1448495950,3285,3285,3285,3285,0
|
|
20240304,182800,1448495950,3285,3285,3285,3285,0
|
|
20240304,182700,1448495950,3285,3285,3285,3285,0
|
|
20240304,182600,1448495950,3285,3285,3285,3285,0
|
|
20240304,182500,1448495950,3285,3285,3285,3285,0
|
|
20240304,182400,1448495950,3285,3285,3285,3285,0
|
|
20240304,182300,1448495950,3285,3285,3285,3285,0
|
|
20240304,182200,1448495950,3285,3285,3285,3285,0
|
|
20240304,182100,1448495950,3285,3285,3285,3285,0
|
|
20240304,182000,1448495950,3285,3285,3285,3285,0
|
|
20240304,181900,1448495950,3285,3285,3285,3285,0
|
|
20240304,181800,1448495950,3285,3285,3285,3285,0
|
|
20240304,181700,1448495950,3285,3285,3285,3285,0
|
|
20240304,181600,1448495950,3285,3285,3285,3285,0
|
|
20240304,181500,1448495950,3285,3285,3285,3285,0
|
|
20240304,181400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,181300,1448495950,3285,3285,3285,3285,0
|
|
20240304,181200,1448495950,3285,3285,3285,3285,0
|
|
20240304,181100,1448495950,3285,3285,3285,3285,0
|
|
20240304,181000,1448495950,3285,3285,3285,3285,0
|
|
20240304,180900,1448495950,3285,3285,3285,3285,0
|
|
20240304,180800,1448495950,3285,3285,3285,3285,0
|
|
20240304,180700,1448495950,3285,3285,3285,3285,0
|
|
20240304,180600,1448495950,3285,3285,3285,3285,0
|
|
20240304,180500,1448495950,3285,3285,3285,3285,0
|
|
20240304,180400,1448495950,3285,3285,3285,3285,0
|
|
20240304,180300,1448495950,3285,3285,3285,3285,0
|
|
20240304,180200,1448495950,3285,3285,3285,3285,0
|
|
20240304,180100,1448495950,3285,3285,3285,3285,0
|
|
20240304,180000,1448495950,3285,3285,3285,3285,0
|
|
20240304,175900,1448495950,3285,3285,3285,3285,0
|
|
20240304,175800,1448495950,3285,3285,3285,3285,0
|
|
20240304,175700,1448495950,3285,3285,3285,3285,0
|
|
20240304,175600,1448495950,3285,3285,3285,3285,0
|
|
20240304,175500,1448495950,3285,3285,3285,3285,0
|
|
20240304,175400,1448495950,3285,3285,3285,3285,0
|
|
20240304,175300,1448495950,3285,3285,3285,3285,0
|
|
20240304,175200,1448495950,3285,3285,3285,3285,0
|
|
20240304,175100,1448495950,3285,3285,3285,3285,0
|
|
20240304,175000,1448495950,3285,3285,3285,3285,0
|
|
20240304,174900,1448495950,3285,3285,3285,3285,0
|
|
20240304,174800,1448495950,3285,3285,3285,3285,0
|
|
20240304,174700,1448495950,3285,3285,3285,3285,0
|
|
20240304,174600,1448495950,3285,3285,3285,3285,0
|
|
20240304,174500,1448495950,3285,3285,3285,3285,0
|
|
20240304,174400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,174300,1448495950,3285,3285,3285,3285,0
|
|
20240304,174200,1448495950,3285,3285,3285,3285,0
|
|
20240304,174100,1448495950,3285,3285,3285,3285,0
|
|
20240304,174000,1448495950,3285,3285,3285,3285,0
|
|
20240304,173900,1448495950,3285,3285,3285,3285,0
|
|
20240304,173800,1448495950,3285,3285,3285,3285,0
|
|
20240304,173700,1448495950,3285,3285,3285,3285,0
|
|
20240304,173600,1448495950,3285,3285,3285,3285,0
|
|
20240304,173500,1448495950,3285,3285,3285,3285,0
|
|
20240304,173400,1448495950,3285,3285,3285,3285,0
|
|
20240304,173300,1448495950,3285,3285,3285,3285,0
|
|
20240304,173200,1448495950,3285,3285,3285,3285,0
|
|
20240304,173100,1448495950,3285,3285,3285,3285,0
|
|
20240304,173000,1448495950,3285,3285,3285,3285,0
|
|
20240304,172900,1448495950,3285,3285,3285,3285,0
|
|
20240304,172800,1448495950,3285,3285,3285,3285,0
|
|
20240304,172700,1448495950,3285,3285,3285,3285,0
|
|
20240304,172600,1448495950,3285,3285,3285,3285,0
|
|
20240304,172500,1448495950,3285,3285,3285,3285,0
|
|
20240304,172400,1448495950,3285,3285,3285,3285,0
|
|
20240304,172300,1448495950,3285,3285,3285,3285,0
|
|
20240304,172200,1448495950,3285,3285,3285,3285,0
|
|
20240304,172100,1448495950,3285,3285,3285,3285,0
|
|
20240304,172000,1448495950,3285,3285,3285,3285,0
|
|
20240304,171900,1448495950,3285,3285,3285,3285,0
|
|
20240304,171800,1448495950,3285,3285,3285,3285,0
|
|
20240304,171700,1448495950,3285,3285,3285,3285,0
|
|
20240304,171600,1448495950,3285,3285,3285,3285,0
|
|
20240304,171500,1448495950,3285,3285,3285,3285,0
|
|
20240304,171400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,171300,1448495950,3285,3285,3285,3285,0
|
|
20240304,171200,1448495950,3285,3285,3285,3285,0
|
|
20240304,171100,1448495950,3285,3285,3285,3285,0
|
|
20240304,171000,1448495950,3285,3285,3285,3285,0
|
|
20240304,170900,1448495950,3285,3285,3285,3285,0
|
|
20240304,170800,1448495950,3285,3285,3285,3285,0
|
|
20240304,170700,1448495950,3285,3285,3285,3285,0
|
|
20240304,170600,1448495950,3285,3285,3285,3285,0
|
|
20240304,170500,1448495950,3285,3285,3285,3285,0
|
|
20240304,170400,1448495950,3285,3285,3285,3285,0
|
|
20240304,170300,1448495950,3285,3285,3285,3285,0
|
|
20240304,170200,1448495950,3285,3285,3285,3285,0
|
|
20240304,170100,1448495950,3285,3285,3285,3285,0
|
|
20240304,170000,1448495950,3285,3285,3285,3285,0
|
|
20240304,165900,1448495950,3285,3285,3285,3285,0
|
|
20240304,165800,1448495950,3285,3285,3285,3285,0
|
|
20240304,165700,1448495950,3285,3285,3285,3285,0
|
|
20240304,165600,1448495950,3285,3285,3285,3285,0
|
|
20240304,165500,1448495950,3285,3285,3285,3285,0
|
|
20240304,165400,1448495950,3285,3285,3285,3285,0
|
|
20240304,165300,1448495950,3285,3285,3285,3285,0
|
|
20240304,165200,1448495950,3285,3285,3285,3285,0
|
|
20240304,165100,1448495950,3285,3285,3285,3285,0
|
|
20240304,165000,1448495950,3285,3285,3285,3285,0
|
|
20240304,164900,1448495950,3285,3285,3285,3285,0
|
|
20240304,164800,1448495950,3285,3285,3285,3285,0
|
|
20240304,164700,1448495950,3285,3285,3285,3285,0
|
|
20240304,164600,1448495950,3285,3285,3285,3285,0
|
|
20240304,164500,1448495950,3285,3285,3285,3285,0
|
|
20240304,164400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,164300,1448495950,3285,3285,3285,3285,0
|
|
20240304,164200,1448495950,3285,3285,3285,3285,0
|
|
20240304,164100,1448495950,3285,3285,3285,3285,0
|
|
20240304,164000,1448495950,3285,3285,3285,3285,0
|
|
20240304,163900,1448495950,3285,3285,3285,3285,0
|
|
20240304,163800,1448495950,3285,3285,3285,3285,0
|
|
20240304,163700,1448495950,3285,3285,3285,3285,0
|
|
20240304,163600,1448495950,3285,3285,3285,3285,0
|
|
20240304,163500,1448495950,3285,3285,3285,3285,0
|
|
20240304,163400,1448495950,3285,3285,3285,3285,0
|
|
20240304,163300,1448495950,3285,3285,3285,3285,0
|
|
20240304,163200,1448495950,3285,3285,3285,3285,0
|
|
20240304,163100,1448495950,3285,3285,3285,3285,0
|
|
20240304,163000,1448495950,3285,3285,3285,3285,0
|
|
20240304,162900,1448495950,3285,3285,3285,3285,0
|
|
20240304,162800,1448495950,3285,3285,3285,3285,0
|
|
20240304,162700,1448495950,3285,3285,3285,3285,0
|
|
20240304,162600,1448495950,3285,3285,3285,3285,0
|
|
20240304,162500,1448495950,3285,3285,3285,3285,0
|
|
20240304,162400,1448495950,3285,3285,3285,3285,0
|
|
20240304,162300,1448495950,3285,3285,3285,3285,0
|
|
20240304,162200,1448495950,3285,3285,3285,3285,0
|
|
20240304,162100,1448495950,3285,3285,3285,3285,0
|
|
20240304,162000,1448495950,3285,3285,3285,3285,0
|
|
20240304,161900,1448495950,3285,3285,3285,3285,0
|
|
20240304,161800,1448495950,3285,3285,3285,3285,0
|
|
20240304,161700,1448495950,3285,3285,3285,3285,0
|
|
20240304,161600,1448495950,3285,3285,3285,3285,0
|
|
20240304,161500,1448495950,3285,3285,3285,3285,0
|
|
20240304,161400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,161300,1448495950,3285,3285,3285,3285,0
|
|
20240304,161200,1448495950,3285,3285,3285,3285,0
|
|
20240304,161100,1448495950,3285,3285,3285,3285,0
|
|
20240304,161000,1448495950,3285,3285,3285,3285,0
|
|
20240304,160900,1448495950,3285,3285,3285,3285,0
|
|
20240304,160800,1448495950,3285,3285,3285,3285,0
|
|
20240304,160700,1448495950,3285,3285,3285,3285,0
|
|
20240304,160600,1448495950,3285,3285,3285,3285,0
|
|
20240304,160500,1448495950,3285,3285,3285,3285,0
|
|
20240304,160400,1448495950,3285,3285,3285,3285,0
|
|
20240304,160300,1448495950,3285,3285,3285,3285,0
|
|
20240304,160200,1448495950,3285,3285,3285,3285,0
|
|
20240304,160100,1448495950,3285,3285,3285,3285,0
|
|
20240304,160000,1448495950,3285,3285,3285,3285,0
|
|
20240304,155900,1448495950,3285,3285,3285,3285,0
|
|
20240304,155800,1448495950,3285,3285,3285,3285,0
|
|
20240304,155700,1448495950,3285,3285,3285,3285,0
|
|
20240304,155600,1448495950,3285,3285,3285,3285,0
|
|
20240304,155500,1448495950,3285,3285,3285,3285,0
|
|
20240304,155400,1448495950,3285,3285,3285,3285,0
|
|
20240304,155300,1448495950,3285,3285,3285,3285,0
|
|
20240304,155200,1448495950,3285,3285,3285,3285,0
|
|
20240304,155100,1448495950,3285,3285,3285,3285,0
|
|
20240304,155000,1448495950,3285,3285,3285,3285,0
|
|
20240304,154900,1448495950,3285,3285,3285,3285,0
|
|
20240304,154800,1448495950,3285,3285,3285,3285,0
|
|
20240304,154700,1448495950,3285,3285,3285,3285,0
|
|
20240304,154600,1448495950,3285,3285,3285,3285,0
|
|
20240304,154500,1448495950,3285,3285,3285,3285,0
|
|
20240304,154400,1448495950,3285,3285,3285,3285,7987
|
|
20240304,154300,1448495950,3285,3285,3285,3285,0
|
|
20240304,154200,1448495950,3285,3285,3285,3285,0
|
|
20240304,154100,1448495950,3285,3285,3285,3285,0
|
|
20240304,154000,1448495950,3285,3285,3285,3285,0
|
|
20240304,153900,1448495950,3285,3285,3285,3285,0
|
|
20240304,153800,1448495950,3285,3285,3285,3285,0
|
|
20240304,153700,1448495950,3285,3285,3285,3285,0
|
|
20240304,153600,1448495950,3285,3285,3285,3285,0
|
|
20240304,153500,1448495950,3285,3285,3285,3285,0
|
|
20240304,153400,1448495950,3285,3285,3285,3285,0
|
|
20240304,153300,1448495950,3285,3285,3285,3285,0
|
|
20240304,153200,1448495950,3285,3285,3285,3285,0
|
|
20240304,153100,1448495950,3285,3285,3285,3285,0
|
|
20240304,153000,1448495950,3285,3285,3285,3285,7987
|
|
20240304,152900,1422258655,3290,3290,3290,3290,0
|
|
20240304,152800,1422258655,3290,3290,3290,3290,0
|
|
20240304,152700,1422258655,3290,3290,3290,3290,0
|
|
20240304,152600,1422258655,3290,3290,3290,3290,0
|
|
20240304,152500,1422258655,3290,3290,3290,3290,0
|
|
20240304,152400,1422258655,3290,3290,3290,3290,0
|
|
20240304,152300,1422258655,3290,3290,3290,3290,0
|
|
20240304,152200,1422258655,3290,3290,3290,3290,0
|
|
20240304,152100,1422258655,3290,3290,3290,3290,0
|
|
20240304,152000,1422258655,3290,3290,3290,3290,0
|
|
20240304,151900,1422258655,3290,3290,3295,3285,371
|
|
20240304,151800,1421039335,3290,3290,3290,3285,1990
|
|
20240304,151700,1414493630,3290,3290,3290,3285,579
|
|
20240304,151600,1412590325,3290,3295,3295,3290,1985
|
|
20240304,151500,1406059460,3290,3295,3295,3290,2390
|
|
20240304,151400,1398195355,3295,3295,3295,3290,1563
|
|
20240304,151300,1393051030,3300,3300,3300,3295,588
|
|
20240304,151200,1391111635,3300,3290,3300,3280,12971
|
|
20240304,151100,1348447280,3295,3295,3300,3295,5249
|
|
20240304,151000,1331151650,3300,3305,3305,3300,1972
|
|
20240304,150900,1324641505,3310,3305,3310,3305,404
|
|
20240304,150800,1323306280,3310,3310,3310,3310,50
|
|
20240304,150700,1323140780,3310,3305,3310,3300,5379
|
|
20240304,150600,1305381870,3305,3305,3305,3300,2219
|
|
20240304,150500,1298049225,3305,3305,3310,3300,1367
|
|
20240304,150400,1293531355,3305,3305,3310,3300,2379
|
|
20240304,150300,1285668755,3310,3305,3310,3305,754
|
|
20240304,150200,1283176515,3305,3305,3305,3305,35
|
|
20240304,150100,1283060840,3310,3310,3310,3310,0
|
|
20240304,150000,1283060840,3310,3310,3310,3310,4
|
|
20240304,145900,1283047600,3310,3310,3310,3310,302
|
|
20240304,145800,1282047980,3310,3310,3310,3305,223
|
|
20240304,145700,1281310925,3305,3305,3305,3305,0
|
|
20240304,145600,1281310925,3305,3310,3310,3305,719
|
|
20240304,145500,1278934130,3300,3310,3310,3300,1169
|
|
20240304,145400,1275072735,3310,3310,3310,3310,2
|
|
20240304,145300,1275066115,3305,3305,3310,3305,771
|
|
20240304,145200,1272517955,3310,3310,3310,3310,1000
|
|
20240304,145100,1269207955,3310,3305,3310,3305,38
|
|
20240304,145000,1269082275,3305,3305,3310,3305,305
|
|
20240304,144900,1268074245,3305,3305,3305,3305,239
|
|
20240304,144800,1267284350,3310,3305,3310,3305,1230
|
|
20240304,144700,1263219190,3310,3310,3310,3310,0
|
|
20240304,144600,1263219190,3310,3305,3310,3305,412
|
|
20240304,144500,1261857520,3305,3305,3305,3305,0
|
|
20240304,144400,1261857520,3305,3310,3310,3305,2394
|
|
20240304,144300,1253944620,3310,3310,3310,3305,377
|
|
20240304,144200,1252698355,3310,3310,3310,3310,2563
|
|
20240304,144100,1244214825,3305,3310,3310,3305,761
|
|
20240304,144000,1241698880,3315,3315,3315,3315,6
|
|
20240304,143900,1241678990,3310,3305,3310,3305,18
|
|
20240304,143800,1241619485,3305,3310,3310,3305,4190
|
|
20240304,143700,1227758535,3310,3310,3310,3310,2387
|
|
20240304,143600,1219857565,3310,3305,3315,3305,55
|
|
20240304,143500,1219675615,3310,3315,3315,3310,9427
|
|
20240304,143400,1188472050,3315,3315,3315,3315,823
|
|
20240304,143300,1185743805,3315,3315,3315,3315,1512
|
|
20240304,143200,1180731525,3315,3315,3315,3315,0
|
|
20240304,143100,1180731525,3315,3315,3315,3315,779
|
|
20240304,143000,1178149140,3320,3315,3320,3315,529
|
|
20240304,142900,1176393085,3315,3315,3315,3315,107
|
|
20240304,142800,1176038380,3315,3315,3315,3310,562
|
|
20240304,142700,1174177555,3315,3315,3315,3315,331
|
|
20240304,142600,1173080290,3315,3320,3320,3315,102
|
|
20240304,142500,1172742140,3320,3315,3320,3315,814
|
|
20240304,142400,1170043725,3320,3320,3320,3320,19
|
|
20240304,142300,1169980645,3320,3320,3320,3320,4
|
|
20240304,142200,1169967365,3320,3320,3320,3320,0
|
|
20240304,142100,1169967365,3320,3320,3320,3320,0
|
|
20240304,142000,1169967365,3320,3315,3320,3315,93
|
|
20240304,141900,1169659065,3315,3315,3315,3315,332
|
|
20240304,141800,1168558485,3320,3315,3320,3315,171
|
|
20240304,141700,1167991615,3315,3315,3315,3315,387
|
|
20240304,141600,1166708710,3320,3320,3320,3320,170
|
|
20240304,141500,1166144310,3320,3315,3320,3315,1202
|
|
20240304,141400,1162159675,3315,3315,3315,3315,0
|
|
20240304,141300,1162159675,3315,3315,3315,3310,3621
|
|
20240304,141200,1150156220,3315,3315,3315,3315,100
|
|
20240304,141100,1149824720,3315,3315,3320,3315,190
|
|
20240304,141000,1149194420,3320,3320,3320,3315,172
|
|
20240304,140900,1148623630,3315,3315,3320,3315,456
|
|
20240304,140800,1147111300,3320,3320,3320,3320,187
|
|
20240304,140700,1146490460,3315,3320,3320,3315,634
|
|
20240304,140600,1144387020,3320,3320,3320,3320,230
|
|
20240304,140500,1143623420,3320,3320,3320,3320,247
|
|
20240304,140400,1142803380,3320,3320,3320,3320,33
|
|
20240304,140300,1142693820,3325,3320,3325,3320,1844
|
|
20240304,140200,1136570120,3320,3320,3320,3320,54
|
|
20240304,140100,1136390840,3320,3320,3320,3320,0
|
|
20240304,140000,1136390840,3320,3320,3320,3320,0
|
|
20240304,135900,1136390840,3320,3315,3320,3315,212
|
|
20240304,135800,1135688045,3320,3320,3320,3320,100
|
|
20240304,135700,1135356045,3320,3315,3320,3310,200
|
|
20240304,135600,1134693985,3315,3310,3315,3310,4555
|
|
20240304,135500,1119616335,3315,3315,3315,3315,231
|
|
20240304,135400,1118850570,3315,3320,3320,3315,73
|
|
20240304,135300,1118608240,3320,3320,3320,3320,610
|
|
20240304,135200,1116583040,3310,3315,3315,3310,1666
|
|
20240304,135100,1111064470,3315,3315,3315,3315,6
|
|
20240304,135000,1111044580,3315,3310,3315,3310,205
|
|
20240304,134900,1110366005,3315,3315,3315,3315,10
|
|
20240304,134800,1110332855,3315,3315,3315,3315,1
|
|
20240304,134700,1110329540,3310,3315,3315,3310,5757
|
|
20240304,134600,1091273855,3315,3315,3315,3310,136
|
|
20240304,134500,1090823260,3315,3315,3315,3315,336
|
|
20240304,134400,1089709420,3315,3310,3320,3310,1005
|
|
20240304,134300,1086382835,3315,3315,3315,3310,1911
|
|
20240304,134200,1080054770,3315,3310,3315,3310,410
|
|
20240304,134100,1078697665,3315,3315,3315,3315,207
|
|
20240304,134000,1078011460,3315,3315,3315,3315,452
|
|
20240304,133900,1076513080,3315,3315,3315,3310,4347
|
|
20240304,133800,1062114955,3315,3315,3315,3310,2122
|
|
20240304,133700,1055089200,3315,3315,3315,3315,8535
|
|
20240304,133600,1026795675,3320,3320,3320,3320,2450
|
|
20240304,133500,1018661675,3325,3325,3325,3325,0
|
|
20240304,133400,1018661675,3325,3325,3325,3325,1
|
|
20240304,133300,1018658350,3325,3325,3325,3325,2
|
|
20240304,133200,1018651700,3325,3325,3325,3325,47
|
|
20240304,133100,1018495425,3320,3320,3325,3315,5649
|
|
20240304,133000,999745160,3320,3320,3320,3320,26
|
|
20240304,132900,999658840,3325,3325,3325,3325,13
|
|
20240304,132800,999615615,3325,3325,3325,3325,98
|
|
20240304,132700,999289765,3330,3320,3330,3320,456
|
|
20240304,132600,997771890,3320,3325,3325,3320,76
|
|
20240304,132500,997519365,3320,3330,3330,3320,175
|
|
20240304,132400,996938335,3330,3320,3330,3320,2429
|
|
20240304,132300,988873975,3330,3320,3330,3320,707
|
|
20240304,132200,986526665,3320,3325,3330,3320,602
|
|
20240304,132100,984527375,3325,3330,3330,3325,240
|
|
20240304,132000,983728675,3330,3330,3330,3330,135
|
|
20240304,131900,983279125,3330,3330,3330,3330,50
|
|
20240304,131800,983112625,3330,3320,3330,3320,6219
|
|
20240304,131700,962434945,3320,3325,3325,3320,553
|
|
20240304,131600,960596385,3325,3325,3330,3325,4932
|
|
20240304,131500,944192480,3325,3325,3325,3325,0
|
|
20240304,131400,944192480,3325,3325,3325,3325,300
|
|
20240304,131300,943194980,3325,3330,3330,3325,317
|
|
20240304,131200,942140870,3330,3330,3330,3330,13
|
|
20240304,131100,942097580,3325,3325,3325,3325,1417
|
|
20240304,131000,937386055,3330,3330,3330,3330,750
|
|
20240304,130900,934888555,3330,3325,3330,3325,1227
|
|
20240304,130800,930808725,3330,3330,3330,3330,31
|
|
20240304,130700,930705495,3330,3330,3330,3325,185
|
|
20240304,130600,930089540,3330,3330,3330,3330,1
|
|
20240304,130500,930086210,3325,3330,3330,3325,1534
|
|
20240304,130400,924984160,3330,3325,3330,3325,58
|
|
20240304,130300,924791200,3330,3330,3330,3330,331
|
|
20240304,130200,923688970,3330,3330,3330,3330,623
|
|
20240304,130100,921614380,3325,3325,3325,3325,28
|
|
20240304,130000,921521280,3325,3330,3330,3325,551
|
|
20240304,125900,919689200,3330,3330,3330,3330,1003
|
|
20240304,125800,916349210,3330,3330,3330,3325,3708
|
|
20240304,125700,904020070,3330,3330,3330,3330,400
|
|
20240304,125600,902688070,3330,3330,3330,3325,742
|
|
20240304,125500,900217635,3330,3335,3335,3330,401
|
|
20240304,125400,898882055,3335,3340,3340,3335,1622
|
|
20240304,125300,893472270,3340,3345,3345,3340,1079
|
|
20240304,125200,889868015,3340,3340,3340,3340,323
|
|
20240304,125100,888789195,3340,3350,3350,3340,312
|
|
20240304,125000,887746585,3345,3345,3345,3345,33
|
|
20240304,124900,887636200,3345,3345,3345,3340,205
|
|
20240304,124800,886950770,3340,3345,3345,3340,4
|
|
20240304,124700,886937405,3350,3350,3350,3350,17
|
|
20240304,124600,886880455,3350,3350,3350,3350,1
|
|
20240304,124500,886877105,3345,3350,3350,3345,1107
|
|
20240304,124400,883174185,3345,3340,3345,3340,4
|
|
20240304,124300,883160815,3340,3340,3340,3340,491
|
|
20240304,124200,881520875,3335,3335,3335,3335,30
|
|
20240304,124100,881420825,3335,3335,3335,3335,338
|
|
20240304,124000,880293595,3330,3330,3330,3330,50
|
|
20240304,123900,880127095,3335,3335,3335,3335,7
|
|
20240304,123800,880103750,3335,3335,3335,3335,1
|
|
20240304,123700,880100415,3330,3330,3330,3330,20
|
|
20240304,123600,880033815,3330,3335,3335,3320,6632
|
|
20240304,123500,857974290,3335,3335,3335,3335,700
|
|
20240304,123400,855639790,3335,3335,3335,3335,0
|
|
20240304,123300,855639790,3335,3335,3335,3335,0
|
|
20240304,123200,855639790,3335,3330,3340,3330,3202
|
|
20240304,123100,844961265,3335,3340,3340,3325,15590
|
|
20240304,123000,793024570,3340,3340,3340,3340,0
|
|
20240304,122900,793024570,3340,3340,3340,3340,0
|
|
20240304,122800,793024570,3340,3340,3340,3340,321
|
|
20240304,122700,791952430,3350,3350,3350,3350,0
|
|
20240304,122600,791952430,3350,3340,3350,3340,277
|
|
20240304,122500,791027205,3340,3340,3340,3340,228
|
|
20240304,122400,790265685,3340,3340,3340,3335,2108
|
|
20240304,122300,783227960,3335,3335,3335,3335,744
|
|
20240304,122200,780746720,3340,3340,3340,3340,32
|
|
20240304,122100,780639840,3340,3350,3350,3340,3444
|
|
20240304,122000,769136860,3350,3350,3350,3350,0
|
|
20240304,121900,769136860,3350,3350,3350,3350,0
|
|
20240304,121800,769136860,3350,3350,3350,3350,0
|
|
20240304,121700,769136860,3350,3340,3350,3335,4649
|
|
20240304,121600,753609825,3340,3340,3340,3340,1382
|
|
20240304,121500,748993945,3350,3350,3350,3350,0
|
|
20240304,121400,748993945,3350,3345,3350,3345,101
|
|
20240304,121300,748656095,3335,3350,3350,3335,2489
|
|
20240304,121200,740333545,3345,3345,3345,3345,1050
|
|
20240304,121100,736821295,3340,3340,3340,3340,480
|
|
20240304,121000,735218095,3340,3340,3340,3340,91
|
|
20240304,120900,734914155,3340,3340,3340,3340,0
|
|
20240304,120800,734914155,3340,3340,3340,3340,0
|
|
20240304,120700,734914155,3340,3340,3340,3340,70
|
|
20240304,120600,734680355,3340,3340,3340,3340,0
|
|
20240304,120500,734680355,3340,3340,3340,3340,0
|
|
20240304,120400,734680355,3340,3340,3340,3340,70
|
|
20240304,120300,734446555,3345,3345,3345,3345,3
|
|
20240304,120200,734436520,3345,3345,3345,3345,1
|
|
20240304,120100,734433175,3345,3345,3345,3345,98
|
|
20240304,120000,734105365,3340,3345,3345,3340,338
|
|
20240304,115900,732974760,3345,3345,3345,3345,2
|
|
20240304,115800,732968070,3350,3350,3350,3350,2
|
|
20240304,115700,732961370,3350,3350,3350,3350,0
|
|
20240304,115600,732961370,3350,3350,3350,3350,2
|
|
20240304,115500,732954670,3350,3350,3350,3350,0
|
|
20240304,115400,732954670,3350,3350,3350,3350,0
|
|
20240304,115300,732954670,3350,3350,3350,3350,1
|
|
20240304,115200,732951320,3350,3340,3350,3340,3084
|
|
20240304,115100,722650610,3340,3340,3340,3340,1433
|
|
20240304,115000,717864390,3340,3340,3340,3340,200
|
|
20240304,114900,717196390,3340,3340,3340,3340,0
|
|
20240304,114800,717196390,3340,3340,3340,3340,27
|
|
20240304,114700,717106210,3340,3340,3340,3340,253
|
|
20240304,114600,716261190,3340,3335,3340,3335,229
|
|
20240304,114500,715497390,3340,3340,3340,3340,0
|
|
20240304,114400,715497390,3340,3340,3340,3340,0
|
|
20240304,114300,715497390,3340,3340,3340,3340,315
|
|
20240304,114200,714445290,3340,3340,3340,3340,12
|
|
20240304,114100,714405210,3340,3335,3340,3335,730
|
|
20240304,114000,711970355,3340,3340,3340,3340,113
|
|
20240304,113900,711592935,3335,3335,3335,3335,262
|
|
20240304,113800,710719165,3335,3330,3335,3325,2492
|
|
20240304,113700,702421845,3325,3335,3335,3325,3324
|
|
20240304,113600,691356915,3335,3355,3355,3335,29332
|
|
20240304,113500,593251285,3355,3360,3360,3355,130
|
|
20240304,113400,592814635,3360,3360,3360,3360,0
|
|
20240304,113300,592814635,3360,3360,3360,3360,0
|
|
20240304,113200,592814635,3360,3360,3360,3360,0
|
|
20240304,113100,592814635,3360,3360,3360,3360,100
|
|
20240304,113000,592478635,3360,3355,3360,3355,501
|
|
20240304,112900,590797775,3360,3360,3360,3360,1
|
|
20240304,112800,590794415,3355,3355,3355,3355,1143
|
|
20240304,112700,586959650,3360,3355,3360,3355,289
|
|
20240304,112600,585990050,3360,3360,3360,3360,12
|
|
20240304,112500,585949730,3355,3355,3355,3355,1
|
|
20240304,112400,585946375,3360,3360,3360,3360,0
|
|
20240304,112300,585946375,3360,3355,3360,3355,1970
|
|
20240304,112200,579336830,3360,3355,3360,3355,3
|
|
20240304,112100,579326755,3355,3355,3360,3355,722
|
|
20240304,112000,576904435,3360,3360,3360,3360,11
|
|
20240304,111900,576867475,3360,3360,3360,3360,1
|
|
20240304,111800,576864115,3360,3350,3360,3350,98
|
|
20240304,111700,576535795,3355,3355,3355,3355,637
|
|
20240304,111600,574398660,3355,3360,3360,3355,30
|
|
20240304,111500,574298005,3355,3355,3355,3355,1
|
|
20240304,111400,574294650,3360,3360,3360,3360,7
|
|
20240304,111300,574271130,3360,3360,3360,3360,1
|
|
20240304,111200,574267770,3360,3360,3360,3360,11
|
|
20240304,111100,574230810,3360,3355,3360,3355,1208
|
|
20240304,111000,570171940,3360,3355,3360,3350,602
|
|
20240304,110900,568153150,3360,3360,3360,3360,0
|
|
20240304,110800,568153150,3360,3355,3360,3355,86
|
|
20240304,110700,567864605,3355,3355,3355,3355,21
|
|
20240304,110600,567794150,3355,3350,3360,3350,30
|
|
20240304,110500,567693570,3350,3350,3350,3350,0
|
|
20240304,110400,567693570,3350,3350,3350,3350,122
|
|
20240304,110300,567284870,3350,3350,3350,3350,196
|
|
20240304,110200,566628270,3350,3355,3360,3350,2130
|
|
20240304,110100,559482055,3355,3360,3360,3355,620
|
|
20240304,110000,557401855,3360,3360,3360,3355,46
|
|
20240304,105900,557247310,3355,3355,3355,3355,200
|
|
20240304,105800,556576310,3360,3355,3360,3355,31
|
|
20240304,105700,556472300,3360,3360,3360,3360,183
|
|
20240304,105600,555857420,3360,3360,3360,3360,7
|
|
20240304,105500,555833900,3360,3360,3360,3360,16
|
|
20240304,105400,555780140,3360,3360,3360,3360,1
|
|
20240304,105300,555776780,3355,3355,3355,3355,20
|
|
20240304,105200,555709680,3360,3360,3360,3360,100
|
|
20240304,105100,555373680,3360,3355,3360,3355,47
|
|
20240304,105000,555215890,3355,3355,3355,3355,300
|
|
20240304,104900,554209390,3355,3360,3360,3355,24
|
|
20240304,104800,554128760,3360,3360,3360,3360,0
|
|
20240304,104700,554128760,3360,3360,3360,3360,815
|
|
20240304,104600,551390360,3365,3360,3365,3360,260
|
|
20240304,104500,550515885,3360,3355,3365,3355,1857
|
|
20240304,104400,544277755,3355,3360,3360,3355,194
|
|
20240304,104300,543626855,3360,3355,3360,3355,429
|
|
20240304,104200,542187555,3360,3360,3360,3360,303
|
|
20240304,104100,541169475,3360,3360,3360,3360,4
|
|
20240304,104000,541156035,3360,3360,3360,3360,0
|
|
20240304,103900,541156035,3360,3360,3360,3360,101
|
|
20240304,103800,540816675,3355,3355,3360,3355,91
|
|
20240304,103700,540511345,3360,3360,3360,3360,39
|
|
20240304,103600,540380305,3355,3350,3355,3350,1022
|
|
20240304,103500,536951595,3355,3355,3355,3350,2009
|
|
20240304,103400,530217295,3355,3360,3370,3355,1717
|
|
20240304,103300,524448205,3370,3365,3370,3365,48
|
|
20240304,103200,524286650,3370,3370,3370,3370,0
|
|
20240304,103100,524286650,3370,3370,3370,3365,13
|
|
20240304,103000,524242860,3360,3370,3370,3360,3055
|
|
20240304,102900,513962810,3365,3370,3370,3365,11
|
|
20240304,102800,513925790,3370,3375,3375,3370,171
|
|
20240304,102700,513349420,3375,3370,3375,3370,230
|
|
20240304,102600,512574295,3370,3365,3370,3365,1359
|
|
20240304,102500,508001250,3360,3360,3360,3360,2431
|
|
20240304,102400,499833090,3360,3360,3360,3360,7
|
|
20240304,102300,499809570,3355,3355,3360,3350,5517
|
|
20240304,102200,481312640,3360,3360,3360,3355,210
|
|
20240304,102100,480608060,3360,3360,3360,3355,866
|
|
20240304,102000,477701315,3360,3360,3360,3360,0
|
|
20240304,101900,477701315,3360,3360,3360,3360,100
|
|
20240304,101800,477365315,3365,3360,3365,3360,1766
|
|
20240304,101700,471431550,3365,3360,3365,3360,2661
|
|
20240304,101600,462490350,3360,3360,3365,3360,862
|
|
20240304,101500,459593980,3360,3365,3365,3360,558
|
|
20240304,101400,457716315,3365,3370,3370,3360,2999
|
|
20240304,101300,447624485,3375,3375,3375,3375,674
|
|
20240304,101200,445349735,3365,3365,3365,3365,1
|
|
20240304,101100,445346370,3365,3365,3365,3365,234
|
|
20240304,101000,444558960,3360,3370,3370,3360,3017
|
|
20240304,100900,434404305,3370,3370,3370,3370,125
|
|
20240304,100800,433983055,3375,3370,3375,3370,86
|
|
20240304,100700,433692905,3375,3375,3375,3375,1337
|
|
20240304,100600,429180530,3370,3375,3375,3370,710
|
|
20240304,100500,426787800,3375,3375,3375,3375,2
|
|
20240304,100400,426781050,3375,3375,3375,3375,407
|
|
20240304,100300,425407425,3380,3380,3380,3380,0
|
|
20240304,100200,425407425,3380,3375,3380,3375,836
|
|
20240304,100100,422585780,3375,3375,3375,3375,0
|
|
20240304,100000,422585780,3375,3370,3375,3370,167
|
|
20240304,095900,422022980,3370,3370,3370,3370,511
|
|
20240304,095800,420300910,3370,3370,3370,3370,234
|
|
20240304,095700,419512330,3375,3370,3375,3370,1054
|
|
20240304,095600,415960335,3375,3370,3375,3370,464
|
|
20240304,095500,414396600,3370,3370,3370,3370,281
|
|
20240304,095400,413449630,3370,3370,3370,3370,44
|
|
20240304,095300,413301350,3375,3375,3375,3365,358
|
|
20240304,095200,412096640,3365,3380,3380,3365,1667
|
|
20240304,095100,406479935,3370,3380,3380,3370,350
|
|
20240304,095000,405299500,3380,3375,3380,3375,74
|
|
20240304,094900,405049700,3370,3380,3380,3370,1222
|
|
20240304,094800,400925685,3380,3380,3380,3375,27
|
|
20240304,094700,400834535,3380,3375,3380,3370,230
|
|
20240304,094600,400058380,3375,3380,3380,3370,760
|
|
20240304,094500,397495570,3375,3370,3375,3370,592
|
|
20240304,094400,395497580,3370,3370,3370,3370,872
|
|
20240304,094300,392558940,3375,3375,3375,3375,101
|
|
20240304,094200,392218065,3375,3370,3375,3370,177
|
|
20240304,094100,391620695,3375,3375,3380,3375,873
|
|
20240304,094000,388674315,3375,3370,3375,3370,249
|
|
20240304,093900,387835155,3370,3365,3370,3360,2767
|
|
20240304,093800,378525380,3370,3380,3380,3360,12783
|
|
20240304,093700,335515925,3385,3390,3395,3385,454
|
|
20240304,093600,333978555,3395,3395,3395,3390,48
|
|
20240304,093500,333815820,3390,3390,3390,3380,2349
|
|
20240304,093400,325852950,3390,3395,3395,3390,405
|
|
20240304,093300,324479995,3385,3380,3385,3380,3378
|
|
20240304,093200,313053070,3385,3385,3385,3385,501
|
|
20240304,093100,311357185,3385,3400,3400,3380,628
|
|
20240304,093000,309230950,3385,3400,3400,3385,3016
|
|
20240304,092900,299017715,3405,3405,3405,3405,102
|
|
20240304,092800,298670405,3405,3395,3405,3395,355
|
|
20240304,092700,297463480,3395,3400,3405,3395,781
|
|
20240304,092600,294811490,3405,3405,3405,3400,6
|
|
20240304,092500,294791070,3405,3400,3405,3400,2129
|
|
20240304,092400,287551835,3400,3390,3400,3390,281
|
|
20240304,092300,286598915,3390,3410,3410,3390,2810
|
|
20240304,092200,277065585,3415,3395,3415,3395,536
|
|
20240304,092100,275240590,3395,3410,3410,3395,4726
|
|
20240304,092000,259157005,3410,3415,3420,3410,836
|
|
20240304,091900,256304705,3415,3420,3430,3410,5423
|
|
20240304,091800,237753110,3420,3410,3420,3410,1142
|
|
20240304,091700,233858860,3410,3435,3435,3400,7448
|
|
20240304,091600,208437230,3440,3395,3445,3390,23612
|
|
20240304,091500,127650670,3395,3390,3395,3390,495
|
|
20240304,091400,125971500,3395,3400,3400,3395,245
|
|
20240304,091300,125139670,3395,3405,3405,3395,620
|
|
20240304,091200,123032230,3405,3400,3405,3380,2406
|
|
20240304,091100,114866705,3400,3400,3405,3380,2754
|
|
20240304,091000,105517285,3385,3375,3405,3375,3462
|
|
20240304,090900,93792715,3375,3385,3385,3375,250
|
|
20240304,090800,92947455,3390,3385,3390,3365,4628
|
|
20240304,090700,77345685,3390,3405,3405,3375,1816
|
|
20240304,090600,71165965,3405,3400,3405,3395,1299
|
|
20240304,090500,66749195,3400,3395,3400,3390,3584
|
|
20240304,090400,54582990,3395,3370,3395,3370,3651
|
|
20240304,090300,42241785,3365,3375,3385,3365,527
|
|
20240304,090200,40465355,3375,3370,3375,3365,1562
|
|
20240304,090100,35206655,3370,3380,3385,3370,2212
|
|
20240304,090000,27736000,3380,3385,3385,3355,7062
|