597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185400,2206463605,3410,3410,3410,3410,18998
|
|
20240305,185300,2206463605,3410,3410,3410,3410,0
|
|
20240305,185200,2206463605,3410,3410,3410,3410,0
|
|
20240305,185100,2206463605,3410,3410,3410,3410,0
|
|
20240305,185000,2206463605,3410,3410,3410,3410,0
|
|
20240305,184900,2206463605,3410,3410,3410,3410,0
|
|
20240305,184800,2206463605,3410,3410,3410,3410,0
|
|
20240305,184700,2206463605,3410,3410,3410,3410,0
|
|
20240305,184600,2206463605,3410,3410,3410,3410,0
|
|
20240305,184500,2206463605,3410,3410,3410,3410,0
|
|
20240305,184400,2206463605,3410,3410,3410,3410,0
|
|
20240305,184300,2206463605,3410,3410,3410,3410,0
|
|
20240305,184200,2206463605,3410,3410,3410,3410,0
|
|
20240305,184100,2206463605,3410,3410,3410,3410,0
|
|
20240305,184000,2206463605,3410,3410,3410,3410,0
|
|
20240305,183900,2206463605,3410,3410,3410,3410,0
|
|
20240305,183800,2206463605,3410,3410,3410,3410,0
|
|
20240305,183700,2206463605,3410,3410,3410,3410,0
|
|
20240305,183600,2206463605,3410,3410,3410,3410,0
|
|
20240305,183500,2206463605,3410,3410,3410,3410,0
|
|
20240305,183400,2206463605,3410,3410,3410,3410,0
|
|
20240305,183300,2206463605,3410,3410,3410,3410,0
|
|
20240305,183200,2206463605,3410,3410,3410,3410,0
|
|
20240305,183100,2206463605,3410,3410,3410,3410,0
|
|
20240305,183000,2206463605,3410,3410,3410,3410,0
|
|
20240305,182900,2206463605,3410,3410,3410,3410,0
|
|
20240305,182800,2206463605,3410,3410,3410,3410,0
|
|
20240305,182700,2206463605,3410,3410,3410,3410,0
|
|
20240305,182600,2206463605,3410,3410,3410,3410,0
|
|
20240305,182500,2206463605,3410,3410,3410,3410,0
|
|
20240305,182400,2206463605,3410,3410,3410,3410,18998
|
|
20240305,182300,2206463605,3410,3410,3410,3410,0
|
|
20240305,182200,2206463605,3410,3410,3410,3410,0
|
|
20240305,182100,2206463605,3410,3410,3410,3410,0
|
|
20240305,182000,2206463605,3410,3410,3410,3410,0
|
|
20240305,181900,2206463605,3410,3410,3410,3410,0
|
|
20240305,181800,2206463605,3410,3410,3410,3410,0
|
|
20240305,181700,2206463605,3410,3410,3410,3410,0
|
|
20240305,181600,2206463605,3410,3410,3410,3410,0
|
|
20240305,181500,2206463605,3410,3410,3410,3410,0
|
|
20240305,181400,2206463605,3410,3410,3410,3410,0
|
|
20240305,181300,2206463605,3410,3410,3410,3410,0
|
|
20240305,181200,2206463605,3410,3410,3410,3410,0
|
|
20240305,181100,2206463605,3410,3410,3410,3410,0
|
|
20240305,181000,2206463605,3410,3410,3410,3410,0
|
|
20240305,180900,2206463605,3410,3410,3410,3410,0
|
|
20240305,180800,2206463605,3410,3410,3410,3410,0
|
|
20240305,180700,2206463605,3410,3410,3410,3410,0
|
|
20240305,180600,2206463605,3410,3410,3410,3410,0
|
|
20240305,180500,2206463605,3410,3410,3410,3410,0
|
|
20240305,180400,2206463605,3410,3410,3410,3410,0
|
|
20240305,180300,2206463605,3410,3410,3410,3410,0
|
|
20240305,180200,2206463605,3410,3410,3410,3410,0
|
|
20240305,180100,2206463605,3410,3410,3410,3410,0
|
|
20240305,180000,2206463605,3410,3410,3410,3410,0
|
|
20240305,175900,2206463605,3410,3410,3410,3410,0
|
|
20240305,175800,2206463605,3410,3410,3410,3410,0
|
|
20240305,175700,2206463605,3410,3410,3410,3410,0
|
|
20240305,175600,2206463605,3410,3410,3410,3410,0
|
|
20240305,175500,2206463605,3410,3410,3410,3410,0
|
|
20240305,175400,2206463605,3410,3410,3410,3410,18998
|
|
20240305,175300,2206463605,3410,3410,3410,3410,0
|
|
20240305,175200,2206463605,3410,3410,3410,3410,0
|
|
20240305,175100,2206463605,3410,3410,3410,3410,0
|
|
20240305,175000,2206463605,3410,3410,3410,3410,0
|
|
20240305,174900,2206463605,3410,3410,3410,3410,0
|
|
20240305,174800,2206463605,3410,3410,3410,3410,0
|
|
20240305,174700,2206463605,3410,3410,3410,3410,0
|
|
20240305,174600,2206463605,3410,3410,3410,3410,0
|
|
20240305,174500,2206463605,3410,3410,3410,3410,0
|
|
20240305,174400,2206463605,3410,3410,3410,3410,0
|
|
20240305,174300,2206463605,3410,3410,3410,3410,0
|
|
20240305,174200,2206463605,3410,3410,3410,3410,0
|
|
20240305,174100,2206463605,3410,3410,3410,3410,0
|
|
20240305,174000,2206463605,3410,3410,3410,3410,0
|
|
20240305,173900,2206463605,3410,3410,3410,3410,0
|
|
20240305,173800,2206463605,3410,3410,3410,3410,0
|
|
20240305,173700,2206463605,3410,3410,3410,3410,0
|
|
20240305,173600,2206463605,3410,3410,3410,3410,0
|
|
20240305,173500,2206463605,3410,3410,3410,3410,0
|
|
20240305,173400,2206463605,3410,3410,3410,3410,0
|
|
20240305,173300,2206463605,3410,3410,3410,3410,0
|
|
20240305,173200,2206463605,3410,3410,3410,3410,0
|
|
20240305,173100,2206463605,3410,3410,3410,3410,0
|
|
20240305,173000,2206463605,3410,3410,3410,3410,0
|
|
20240305,172900,2206463605,3410,3410,3410,3410,0
|
|
20240305,172800,2206463605,3410,3410,3410,3410,0
|
|
20240305,172700,2206463605,3410,3410,3410,3410,0
|
|
20240305,172600,2206463605,3410,3410,3410,3410,0
|
|
20240305,172500,2206463605,3410,3410,3410,3410,0
|
|
20240305,172400,2206463605,3410,3410,3410,3410,18998
|
|
20240305,172300,2206463605,3410,3410,3410,3410,0
|
|
20240305,172200,2206463605,3410,3410,3410,3410,0
|
|
20240305,172100,2206463605,3410,3410,3410,3410,0
|
|
20240305,172000,2206463605,3410,3410,3410,3410,0
|
|
20240305,171900,2206463605,3410,3410,3410,3410,0
|
|
20240305,171800,2206463605,3410,3410,3410,3410,0
|
|
20240305,171700,2206463605,3410,3410,3410,3410,0
|
|
20240305,171600,2206463605,3410,3410,3410,3410,0
|
|
20240305,171500,2206463605,3410,3410,3410,3410,0
|
|
20240305,171400,2206463605,3410,3410,3410,3410,0
|
|
20240305,171300,2206463605,3410,3410,3410,3410,0
|
|
20240305,171200,2206463605,3410,3410,3410,3410,0
|
|
20240305,171100,2206463605,3410,3410,3410,3410,0
|
|
20240305,171000,2206463605,3410,3410,3410,3410,0
|
|
20240305,170900,2206463605,3410,3410,3410,3410,0
|
|
20240305,170800,2206463605,3410,3410,3410,3410,0
|
|
20240305,170700,2206463605,3410,3410,3410,3410,0
|
|
20240305,170600,2206463605,3410,3410,3410,3410,0
|
|
20240305,170500,2206463605,3410,3410,3410,3410,0
|
|
20240305,170400,2206463605,3410,3410,3410,3410,0
|
|
20240305,170300,2206463605,3410,3410,3410,3410,0
|
|
20240305,170200,2206463605,3410,3410,3410,3410,0
|
|
20240305,170100,2206463605,3410,3410,3410,3410,0
|
|
20240305,170000,2206463605,3410,3410,3410,3410,0
|
|
20240305,165900,2206463605,3410,3410,3410,3410,0
|
|
20240305,165800,2206463605,3410,3410,3410,3410,0
|
|
20240305,165700,2206463605,3410,3410,3410,3410,0
|
|
20240305,165600,2206463605,3410,3410,3410,3410,0
|
|
20240305,165500,2206463605,3410,3410,3410,3410,0
|
|
20240305,165400,2206463605,3410,3410,3410,3410,18998
|
|
20240305,165300,2206463605,3410,3410,3410,3410,0
|
|
20240305,165200,2206463605,3410,3410,3410,3410,0
|
|
20240305,165100,2206463605,3410,3410,3410,3410,0
|
|
20240305,165000,2206463605,3410,3410,3410,3410,0
|
|
20240305,164900,2206463605,3410,3410,3410,3410,0
|
|
20240305,164800,2206463605,3410,3410,3410,3410,0
|
|
20240305,164700,2206463605,3410,3410,3410,3410,0
|
|
20240305,164600,2206463605,3410,3410,3410,3410,0
|
|
20240305,164500,2206463605,3410,3410,3410,3410,0
|
|
20240305,164400,2206463605,3410,3410,3410,3410,0
|
|
20240305,164300,2206463605,3410,3410,3410,3410,0
|
|
20240305,164200,2206463605,3410,3410,3410,3410,0
|
|
20240305,164100,2206463605,3410,3410,3410,3410,0
|
|
20240305,164000,2206463605,3410,3410,3410,3410,0
|
|
20240305,163900,2206463605,3410,3410,3410,3410,0
|
|
20240305,163800,2206463605,3410,3410,3410,3410,0
|
|
20240305,163700,2206463605,3410,3410,3410,3410,0
|
|
20240305,163600,2206463605,3410,3410,3410,3410,0
|
|
20240305,163500,2206463605,3410,3410,3410,3410,0
|
|
20240305,163400,2206463605,3410,3410,3410,3410,0
|
|
20240305,163300,2206463605,3410,3410,3410,3410,0
|
|
20240305,163200,2206463605,3410,3410,3410,3410,0
|
|
20240305,163100,2206463605,3410,3410,3410,3410,0
|
|
20240305,163000,2206463605,3410,3410,3410,3410,0
|
|
20240305,162900,2206463605,3410,3410,3410,3410,0
|
|
20240305,162800,2206463605,3410,3410,3410,3410,0
|
|
20240305,162700,2206463605,3410,3410,3410,3410,0
|
|
20240305,162600,2206463605,3410,3410,3410,3410,0
|
|
20240305,162500,2206463605,3410,3410,3410,3410,0
|
|
20240305,162400,2206463605,3410,3410,3410,3410,18998
|
|
20240305,162300,2206463605,3410,3410,3410,3410,0
|
|
20240305,162200,2206463605,3410,3410,3410,3410,0
|
|
20240305,162100,2206463605,3410,3410,3410,3410,0
|
|
20240305,162000,2206463605,3410,3410,3410,3410,0
|
|
20240305,161900,2206463605,3410,3410,3410,3410,0
|
|
20240305,161800,2206463605,3410,3410,3410,3410,0
|
|
20240305,161700,2206463605,3410,3410,3410,3410,0
|
|
20240305,161600,2206463605,3410,3410,3410,3410,0
|
|
20240305,161500,2206463605,3410,3410,3410,3410,0
|
|
20240305,161400,2206463605,3410,3410,3410,3410,0
|
|
20240305,161300,2206463605,3410,3410,3410,3410,0
|
|
20240305,161200,2206463605,3410,3410,3410,3410,0
|
|
20240305,161100,2206463605,3410,3410,3410,3410,0
|
|
20240305,161000,2206463605,3410,3410,3410,3410,0
|
|
20240305,160900,2206463605,3410,3410,3410,3410,0
|
|
20240305,160800,2206463605,3410,3410,3410,3410,0
|
|
20240305,160700,2206463605,3410,3410,3410,3410,0
|
|
20240305,160600,2206463605,3410,3410,3410,3410,0
|
|
20240305,160500,2206463605,3410,3410,3410,3410,0
|
|
20240305,160400,2206463605,3410,3410,3410,3410,0
|
|
20240305,160300,2206463605,3410,3410,3410,3410,0
|
|
20240305,160200,2206463605,3410,3410,3410,3410,0
|
|
20240305,160100,2206463605,3410,3410,3410,3410,0
|
|
20240305,160000,2206463605,3410,3410,3410,3410,0
|
|
20240305,155900,2206463605,3410,3410,3410,3410,0
|
|
20240305,155800,2206463605,3410,3410,3410,3410,0
|
|
20240305,155700,2206463605,3410,3410,3410,3410,0
|
|
20240305,155600,2206463605,3410,3410,3410,3410,0
|
|
20240305,155500,2206463605,3410,3410,3410,3410,0
|
|
20240305,155400,2206463605,3410,3410,3410,3410,18998
|
|
20240305,155300,2206463605,3410,3410,3410,3410,0
|
|
20240305,155200,2206463605,3410,3410,3410,3410,0
|
|
20240305,155100,2206463605,3410,3410,3410,3410,0
|
|
20240305,155000,2206463605,3410,3410,3410,3410,0
|
|
20240305,154900,2206463605,3410,3410,3410,3410,0
|
|
20240305,154800,2206463605,3410,3410,3410,3410,0
|
|
20240305,154700,2206463605,3410,3410,3410,3410,0
|
|
20240305,154600,2206463605,3410,3410,3410,3410,0
|
|
20240305,154500,2206463605,3410,3410,3410,3410,0
|
|
20240305,154400,2206463605,3410,3410,3410,3410,0
|
|
20240305,154300,2206463605,3410,3410,3410,3410,0
|
|
20240305,154200,2206463605,3410,3410,3410,3410,0
|
|
20240305,154100,2206463605,3410,3410,3410,3410,0
|
|
20240305,154000,2206463605,3410,3410,3410,3410,0
|
|
20240305,153900,2206463605,3410,3410,3410,3410,0
|
|
20240305,153800,2206463605,3410,3410,3410,3410,0
|
|
20240305,153700,2206463605,3410,3410,3410,3410,0
|
|
20240305,153600,2206463605,3410,3410,3410,3410,0
|
|
20240305,153500,2206463605,3410,3410,3410,3410,0
|
|
20240305,153400,2206463605,3410,3410,3410,3410,0
|
|
20240305,153300,2206463605,3410,3410,3410,3410,0
|
|
20240305,153200,2206463605,3410,3410,3410,3410,0
|
|
20240305,153100,2206463605,3410,3410,3410,3410,0
|
|
20240305,153000,2206463605,3410,3410,3410,3410,18998
|
|
20240305,152900,2141680425,3415,3415,3415,3415,0
|
|
20240305,152800,2141680425,3415,3415,3415,3415,0
|
|
20240305,152700,2141680425,3415,3415,3415,3415,0
|
|
20240305,152600,2141680425,3415,3415,3415,3415,0
|
|
20240305,152500,2141680425,3415,3415,3415,3415,0
|
|
20240305,152400,2141680425,3415,3415,3415,3415,0
|
|
20240305,152300,2141680425,3415,3415,3415,3415,0
|
|
20240305,152200,2141680425,3415,3415,3415,3415,0
|
|
20240305,152100,2141680425,3415,3415,3415,3415,0
|
|
20240305,152000,2141680425,3415,3415,3415,3415,0
|
|
20240305,151900,2141680425,3415,3410,3415,3410,132
|
|
20240305,151800,2141229975,3410,3405,3420,3405,2085
|
|
20240305,151700,2134124820,3405,3410,3415,3405,9318
|
|
20240305,151600,2102338710,3410,3410,3415,3410,3750
|
|
20240305,151500,2089551200,3415,3415,3415,3410,2434
|
|
20240305,151400,2081245010,3415,3415,3415,3415,310
|
|
20240305,151300,2080186360,3415,3410,3415,3410,605
|
|
20240305,151200,2078122805,3410,3415,3415,3410,8691
|
|
20240305,151100,2048450450,3420,3420,3420,3415,202
|
|
20240305,151000,2047759615,3420,3425,3425,3420,7324
|
|
20240305,150900,2022704920,3420,3425,3425,3420,2151
|
|
20240305,150800,2015348300,3425,3425,3425,3420,7225
|
|
20240305,150700,1990631915,3425,3420,3425,3420,1369
|
|
20240305,150600,1985944370,3420,3420,3425,3420,2475
|
|
20240305,150500,1977476335,3420,3415,3425,3415,6162
|
|
20240305,150400,1956387770,3415,3420,3420,3415,3228
|
|
20240305,150300,1945348210,3420,3420,3420,3410,10948
|
|
20240305,150200,1907962095,3420,3420,3420,3415,7204
|
|
20240305,150100,1883345140,3420,3425,3425,3420,2563
|
|
20240305,150000,1874574580,3420,3420,3430,3420,8094
|
|
20240305,145900,1846851130,3420,3410,3430,3410,76332
|
|
20240305,145800,1585746550,3410,3400,3410,3395,65523
|
|
20240305,145700,1362870285,3400,3395,3400,3390,263
|
|
20240305,145600,1361978330,3395,3390,3395,3390,7465
|
|
20240305,145500,1336634930,3390,3390,3390,3390,5249
|
|
20240305,145400,1318840820,3385,3385,3385,3385,350
|
|
20240305,145300,1317656070,3385,3385,3385,3385,505
|
|
20240305,145200,1315946645,3380,3385,3385,3380,1000
|
|
20240305,145100,1312562940,3390,3390,3390,3390,101
|
|
20240305,145000,1312220550,3380,3385,3385,3380,2000
|
|
20240305,144900,1305458170,3385,3385,3385,3385,0
|
|
20240305,144800,1305458170,3385,3385,3385,3385,120
|
|
20240305,144700,1305051970,3385,3385,3385,3385,0
|
|
20240305,144600,1305051970,3385,3385,3385,3385,92
|
|
20240305,144500,1304740550,3385,3385,3390,3385,1874
|
|
20240305,144400,1298396990,3390,3390,3390,3385,2153
|
|
20240305,144300,1291098360,3390,3390,3390,3390,2
|
|
20240305,144200,1291091580,3395,3395,3395,3395,1
|
|
20240305,144100,1291088185,3390,3395,3395,3390,2644
|
|
20240305,144000,1282112805,3390,3395,3395,3390,1600
|
|
20240305,143900,1276682305,3395,3390,3395,3390,4
|
|
20240305,143800,1276668740,3390,3390,3395,3390,751
|
|
20240305,143700,1274122300,3390,3390,3390,3390,5
|
|
20240305,143600,1274105350,3395,3390,3395,3390,163
|
|
20240305,143500,1273552775,3390,3390,3390,3390,678
|
|
20240305,143400,1271254355,3390,3390,3390,3390,142
|
|
20240305,143300,1270772975,3390,3385,3390,3385,432
|
|
20240305,143200,1269308500,3390,3385,3390,3385,1543
|
|
20240305,143100,1264078945,3385,3390,3390,3385,1043
|
|
20240305,143000,1260544775,3390,3390,3390,3385,2557
|
|
20240305,142900,1251877140,3395,3390,3395,3390,206
|
|
20240305,142800,1251178770,3390,3395,3395,3390,2949
|
|
20240305,142700,1241181160,3390,3390,3390,3390,3137
|
|
20240305,142600,1230546730,3390,3390,3390,3390,35
|
|
20240305,142500,1230428080,3385,3385,3385,3385,700
|
|
20240305,142400,1228058580,3385,3385,3385,3380,260
|
|
20240305,142300,1227178730,3385,3385,3385,3385,1
|
|
20240305,142200,1227175345,3380,3380,3380,3380,50
|
|
20240305,142100,1227006345,3385,3385,3385,3385,10
|
|
20240305,142000,1226972495,3385,3385,3385,3385,0
|
|
20240305,141900,1226972495,3385,3385,3385,3385,103
|
|
20240305,141800,1226623840,3385,3380,3385,3380,124
|
|
20240305,141700,1226204715,3380,3380,3380,3380,92
|
|
20240305,141600,1225893755,3380,3375,3380,3375,474
|
|
20240305,141500,1224291640,3380,3380,3380,3380,0
|
|
20240305,141400,1224291640,3380,3380,3380,3380,366
|
|
20240305,141300,1223054560,3375,3370,3375,3370,4988
|
|
20240305,141200,1206223825,3370,3370,3370,3370,1500
|
|
20240305,141100,1201168825,3370,3370,3370,3370,55
|
|
20240305,141000,1200983475,3375,3375,3375,3375,1
|
|
20240305,140900,1200980100,3370,3370,3370,3370,6
|
|
20240305,140800,1200959880,3370,3370,3370,3370,300
|
|
20240305,140700,1199948880,3375,3375,3375,3375,1
|
|
20240305,140600,1199945505,3370,3375,3375,3370,37
|
|
20240305,140500,1199820810,3365,3370,3370,3365,17
|
|
20240305,140400,1199763545,3365,3365,3365,3365,0
|
|
20240305,140300,1199763545,3365,3365,3365,3365,0
|
|
20240305,140200,1199763545,3365,3365,3370,3365,3068
|
|
20240305,140100,1189439715,3365,3365,3365,3365,16
|
|
20240305,140000,1189385875,3370,3370,3370,3370,1346
|
|
20240305,135900,1184849855,3370,3375,3375,3370,157
|
|
20240305,135800,1184320715,3370,3375,3375,3370,27
|
|
20240305,135700,1184229595,3375,3365,3375,3365,34
|
|
20240305,135600,1184115135,3370,3370,3370,3370,18
|
|
20240305,135500,1184054475,3370,3370,3370,3365,11831
|
|
20240305,135400,1144203755,3370,3375,3375,3370,1300
|
|
20240305,135300,1139822735,3375,3375,3375,3375,105
|
|
20240305,135200,1139468360,3375,3375,3375,3375,54
|
|
20240305,135100,1139286110,3375,3380,3380,3375,2197
|
|
20240305,135000,1131870690,3380,3380,3380,3380,2
|
|
20240305,134900,1131863930,3380,3380,3380,3380,100
|
|
20240305,134800,1131525930,3385,3385,3385,3385,0
|
|
20240305,134700,1131525930,3385,3380,3385,3380,1136
|
|
20240305,134600,1127686185,3380,3380,3380,3380,205
|
|
20240305,134500,1126993285,3380,3380,3380,3380,2
|
|
20240305,134400,1126986525,3380,3380,3380,3380,4
|
|
20240305,134300,1126973005,3380,3380,3380,3380,0
|
|
20240305,134200,1126973005,3380,3380,3380,3380,300
|
|
20240305,134100,1125959005,3380,3380,3385,3380,216
|
|
20240305,134000,1125227925,3380,3385,3385,3380,36
|
|
20240305,133900,1125106235,3385,3385,3385,3385,0
|
|
20240305,133800,1125106235,3385,3385,3385,3385,31
|
|
20240305,133700,1125001300,3380,3385,3385,3380,292
|
|
20240305,133600,1124014290,3385,3385,3385,3385,524
|
|
20240305,133500,1122240550,3385,3385,3385,3385,1
|
|
20240305,133400,1122237165,3385,3385,3385,3385,0
|
|
20240305,133300,1122237165,3385,3385,3385,3385,0
|
|
20240305,133200,1122237165,3385,3385,3385,3385,0
|
|
20240305,133100,1122237165,3385,3385,3385,3385,0
|
|
20240305,133000,1122237165,3385,3385,3385,3385,1
|
|
20240305,132900,1122233780,3380,3385,3385,3380,3732
|
|
20240305,132800,1109617960,3385,3385,3385,3385,47
|
|
20240305,132700,1109458865,3385,3390,3390,3385,472
|
|
20240305,132600,1107861120,3390,3390,3390,3390,6
|
|
20240305,132500,1107840780,3390,3390,3390,3385,1933
|
|
20240305,132400,1101292550,3390,3390,3390,3390,2529
|
|
20240305,132300,1092719240,3390,3390,3390,3390,1391
|
|
20240305,132200,1088003750,3395,3395,3395,3395,3
|
|
20240305,132100,1087993565,3395,3395,3395,3395,1
|
|
20240305,132000,1087990170,3395,3395,3395,3395,103
|
|
20240305,131900,1087640485,3395,3395,3395,3395,386
|
|
20240305,131800,1086330015,3395,3395,3395,3395,11
|
|
20240305,131700,1086292670,3395,3395,3395,3395,0
|
|
20240305,131600,1086292670,3395,3395,3395,3395,0
|
|
20240305,131500,1086292670,3395,3395,3395,3395,72
|
|
20240305,131400,1086048230,3395,3395,3395,3395,147
|
|
20240305,131300,1085549165,3395,3390,3395,3390,724
|
|
20240305,131200,1083091780,3390,3390,3390,3390,113
|
|
20240305,131100,1082708710,3390,3390,3390,3390,61
|
|
20240305,131000,1082501920,3385,3390,3390,3385,1640
|
|
20240305,130900,1076944320,3385,3385,3385,3385,0
|
|
20240305,130800,1076944320,3385,3390,3390,3385,677
|
|
20240305,130700,1074652090,3390,3390,3390,3390,500
|
|
20240305,130600,1072957090,3395,3385,3395,3385,2272
|
|
20240305,130500,1065266360,3385,3385,3385,3385,21
|
|
20240305,130400,1065195275,3385,3395,3395,3385,686
|
|
20240305,130300,1062871330,3390,3390,3390,3390,720
|
|
20240305,130200,1060430530,3390,3390,3395,3390,50
|
|
20240305,130100,1060260930,3390,3390,3390,3390,288
|
|
20240305,130000,1059284610,3390,3390,3390,3390,1
|
|
20240305,125900,1059281220,3390,3390,3390,3390,5
|
|
20240305,125800,1059264270,3390,3385,3390,3385,932
|
|
20240305,125700,1056105040,3390,3390,3390,3390,578
|
|
20240305,125600,1054145620,3390,3395,3395,3390,1005
|
|
20240305,125500,1050738645,3395,3395,3395,3395,301
|
|
20240305,125400,1049716750,3390,3390,3390,3390,0
|
|
20240305,125300,1049716750,3390,3390,3390,3390,0
|
|
20240305,125200,1049716750,3390,3390,3390,3390,0
|
|
20240305,125100,1049716750,3390,3390,3390,3390,2002
|
|
20240305,125000,1042929970,3390,3390,3390,3390,300
|
|
20240305,124900,1041912970,3390,3390,3390,3390,295
|
|
20240305,124800,1040912920,3390,3395,3395,3390,3
|
|
20240305,124700,1040902745,3395,3395,3395,3395,1
|
|
20240305,124600,1040899350,3390,3395,3395,3390,200
|
|
20240305,124500,1040220850,3400,3395,3400,3395,1713
|
|
20240305,124400,1034403230,3400,3390,3400,3390,1140
|
|
20240305,124300,1030529980,3395,3395,3395,3395,60
|
|
20240305,124200,1030326280,3395,3395,3395,3395,89
|
|
20240305,124100,1030024125,3395,3395,3395,3395,288
|
|
20240305,124000,1029046365,3395,3390,3395,3390,395
|
|
20240305,123900,1027706440,3395,3395,3395,3395,1
|
|
20240305,123800,1027703045,3395,3390,3395,3385,9187
|
|
20240305,123700,996516190,3385,3385,3385,3385,51
|
|
20240305,123600,996343555,3385,3385,3385,3385,0
|
|
20240305,123500,996343555,3385,3390,3390,3385,330
|
|
20240305,123400,995225750,3390,3390,3390,3390,0
|
|
20240305,123300,995225750,3390,3390,3390,3390,20
|
|
20240305,123200,995157950,3390,3390,3390,3390,2100
|
|
20240305,123100,988038950,3390,3385,3390,3385,2001
|
|
20240305,123000,981265560,3385,3385,3385,3385,22
|
|
20240305,122900,981191090,3385,3385,3385,3385,758
|
|
20240305,122800,978625260,3385,3380,3385,3380,3
|
|
20240305,122700,978615115,3380,3380,3380,3380,300
|
|
20240305,122600,977601115,3385,3385,3385,3385,1
|
|
20240305,122500,977597730,3385,3385,3390,3385,177
|
|
20240305,122400,976998085,3390,3390,3390,3390,50
|
|
20240305,122300,976828585,3390,3390,3390,3390,3
|
|
20240305,122200,976818415,3395,3390,3395,3390,3502
|
|
20240305,122100,964946630,3390,3390,3390,3390,511
|
|
20240305,122000,963214340,3385,3385,3390,3385,848
|
|
20240305,121900,960343855,3385,3380,3390,3380,1035
|
|
20240305,121800,956843885,3385,3385,3385,3385,500
|
|
20240305,121700,955151385,3385,3385,3385,3385,1262
|
|
20240305,121600,950879515,3390,3390,3390,3390,5
|
|
20240305,121500,950862565,3390,3390,3390,3390,21
|
|
20240305,121400,950791375,3390,3380,3390,3380,107
|
|
20240305,121300,950429665,3390,3390,3390,3390,0
|
|
20240305,121200,950429665,3390,3380,3390,3380,275
|
|
20240305,121100,949499415,3380,3395,3395,3380,303
|
|
20240305,121000,948475230,3380,3380,3380,3380,10006
|
|
20240305,120900,914654950,3380,3380,3380,3380,0
|
|
20240305,120800,914654950,3380,3385,3395,3380,3011
|
|
20240305,120700,904477200,3385,3390,3390,3385,3000
|
|
20240305,120600,894312055,3390,3390,3390,3390,1000
|
|
20240305,120500,890922055,3390,3390,3390,3390,37
|
|
20240305,120400,890796625,3390,3390,3395,3390,483
|
|
20240305,120300,889159250,3390,3390,3390,3390,3
|
|
20240305,120200,889149080,3390,3390,3390,3390,4
|
|
20240305,120100,889135520,3395,3395,3395,3395,2
|
|
20240305,120000,889128730,3395,3395,3395,3395,7
|
|
20240305,115900,889104965,3385,3385,3385,3385,0
|
|
20240305,115800,889104965,3385,3385,3385,3385,169
|
|
20240305,115700,888532900,3385,3390,3395,3385,62
|
|
20240305,115600,888322760,3395,3395,3395,3385,67
|
|
20240305,115500,888095695,3385,3390,3395,3385,2096
|
|
20240305,115400,880998065,3395,3390,3395,3390,501
|
|
20240305,115300,879299670,3395,3390,3395,3390,392
|
|
20240305,115200,877970780,3385,3385,3385,3385,1080
|
|
20240305,115100,874314980,3390,3390,3390,3390,4
|
|
20240305,115000,874301420,3390,3390,3390,3390,2
|
|
20240305,114900,874294640,3390,3390,3390,3390,18
|
|
20240305,114800,874233620,3385,3385,3385,3385,678
|
|
20240305,114700,871938590,3385,3385,3385,3385,0
|
|
20240305,114600,871938590,3385,3390,3390,3385,502
|
|
20240305,114500,870239315,3390,3385,3390,3385,485
|
|
20240305,114400,868597585,3385,3390,3390,3385,48
|
|
20240305,114300,868435070,3395,3395,3395,3395,0
|
|
20240305,114200,868435070,3395,3395,3395,3395,3333
|
|
20240305,114100,857119535,3395,3395,3395,3395,621
|
|
20240305,114000,855011240,3395,3395,3395,3395,300
|
|
20240305,113900,853992740,3395,3385,3395,3385,206
|
|
20240305,113800,853294590,3395,3395,3395,3395,60
|
|
20240305,113700,853090890,3395,3395,3395,3395,5
|
|
20240305,113600,853073915,3395,3395,3395,3395,0
|
|
20240305,113500,853073915,3395,3390,3395,3390,3969
|
|
20240305,113400,839614005,3390,3390,3390,3390,57
|
|
20240305,113300,839420775,3390,3390,3390,3390,0
|
|
20240305,113200,839420775,3390,3395,3395,3390,480
|
|
20240305,113100,837793555,3395,3395,3395,3385,270
|
|
20240305,113000,836877005,3395,3395,3395,3395,310
|
|
20240305,112900,835824555,3395,3390,3395,3390,853
|
|
20240305,112800,832932880,3390,3390,3390,3390,751
|
|
20240305,112700,830386990,3390,3390,3390,3390,245
|
|
20240305,112600,829556440,3390,3390,3390,3390,1906
|
|
20240305,112500,823095100,3395,3390,3395,3390,469
|
|
20240305,112400,821504690,3390,3390,3390,3390,0
|
|
20240305,112300,821504690,3390,3390,3390,3390,0
|
|
20240305,112200,821504690,3390,3390,3390,3390,1
|
|
20240305,112100,821501300,3390,3390,3390,3390,533
|
|
20240305,112000,819694430,3390,3395,3395,3390,201
|
|
20240305,111900,819013035,3390,3390,3390,3390,4913
|
|
20240305,111800,802357965,3385,3385,3385,3385,3512
|
|
20240305,111700,790469845,3385,3390,3390,3385,399
|
|
20240305,111600,789118230,3390,3390,3390,3385,19
|
|
20240305,111500,789053840,3390,3390,3390,3390,0
|
|
20240305,111400,789053840,3390,3385,3390,3385,386
|
|
20240305,111300,787746830,3385,3390,3390,3385,681
|
|
20240305,111200,785441095,3390,3390,3390,3390,4
|
|
20240305,111100,785427535,3390,3385,3390,3385,308
|
|
20240305,111000,784384915,3385,3390,3390,3385,334
|
|
20240305,110900,783254275,3390,3390,3390,3390,51
|
|
20240305,110800,783081385,3385,3390,3390,3385,1035
|
|
20240305,110700,779577810,3390,3390,3390,3390,0
|
|
20240305,110600,779577810,3390,3390,3390,3390,209
|
|
20240305,110500,778869300,3390,3390,3390,3390,10
|
|
20240305,110400,778835400,3390,3390,3390,3390,666
|
|
20240305,110300,776577660,3395,3395,3395,3395,11
|
|
20240305,110200,776540315,3390,3390,3390,3390,545
|
|
20240305,110100,774692765,3390,3390,3390,3390,1500
|
|
20240305,110000,769607765,3390,3390,3390,3390,70
|
|
20240305,105900,769370465,3390,3390,3390,3390,0
|
|
20240305,105800,769370465,3390,3390,3390,3390,0
|
|
20240305,105700,769370465,3390,3390,3390,3390,54
|
|
20240305,105600,769187405,3390,3390,3390,3390,295
|
|
20240305,105500,768187355,3390,3390,3390,3390,0
|
|
20240305,105400,768187355,3390,3390,3390,3390,2020
|
|
20240305,105300,761339555,3385,3385,3385,3385,1007
|
|
20240305,105200,757930860,3385,3385,3385,3385,120
|
|
20240305,105100,757524660,3390,3390,3390,3390,81
|
|
20240305,105000,757250070,3390,3390,3390,3390,1147
|
|
20240305,104900,753361740,3390,3390,3390,3390,1
|
|
20240305,104800,753358350,3385,3390,3390,3385,486
|
|
20240305,104700,751713235,3385,3385,3385,3385,812
|
|
20240305,104600,748964615,3385,3395,3395,3385,500
|
|
20240305,104500,747270115,3390,3390,3390,3390,0
|
|
20240305,104400,747270115,3390,3390,3390,3390,500
|
|
20240305,104300,745575115,3390,3390,3390,3390,3095
|
|
20240305,104200,735083065,3390,3390,3395,3390,206
|
|
20240305,104100,734384720,3395,3395,3395,3395,15
|
|
20240305,104000,734333795,3395,3400,3400,3395,204
|
|
20240305,103900,733641200,3400,3400,3400,3390,960
|
|
20240305,103800,730385570,3400,3400,3400,3390,513
|
|
20240305,103700,728641390,3400,3400,3400,3390,1493
|
|
20240305,103600,723567390,3400,3400,3400,3400,202
|
|
20240305,103500,722880590,3400,3400,3405,3390,856
|
|
20240305,103400,719974155,3405,3400,3405,3400,2946
|
|
20240305,103300,709957745,3400,3400,3400,3400,105
|
|
20240305,103200,709600745,3395,3405,3405,3395,17
|
|
20240305,103100,709542965,3405,3395,3405,3385,1648
|
|
20240305,103000,703951240,3405,3405,3405,3400,2070
|
|
20240305,102900,696911735,3405,3405,3405,3400,287
|
|
20240305,102800,695935885,3405,3405,3405,3400,396
|
|
20240305,102700,694589365,3405,3405,3405,3400,864
|
|
20240305,102600,691651735,3405,3400,3405,3400,743
|
|
20240305,102500,689125265,3400,3405,3405,3400,274
|
|
20240305,102400,688192695,3405,3405,3405,3400,232
|
|
20240305,102300,687403595,3400,3400,3400,3400,2688
|
|
20240305,102200,678264395,3400,3395,3400,3395,2478
|
|
20240305,102100,669851495,3400,3390,3400,3390,1513
|
|
20240305,102000,664715850,3395,3390,3395,3390,1322
|
|
20240305,101900,660232730,3395,3390,3395,3390,1910
|
|
20240305,101800,653751380,3390,3395,3400,3390,4150
|
|
20240305,101700,639662700,3395,3390,3400,3385,2368
|
|
20240305,101600,631617900,3385,3385,3390,3385,529
|
|
20240305,101500,629824945,3385,3390,3390,3385,567
|
|
20240305,101400,627905370,3395,3395,3395,3390,850
|
|
20240305,101300,625021420,3390,3390,3390,3390,180
|
|
20240305,101200,624411220,3390,3395,3395,3390,4519
|
|
20240305,101100,609077525,3395,3400,3405,3395,942
|
|
20240305,101000,605871120,3400,3400,3400,3400,1128
|
|
20240305,100900,602035920,3400,3405,3410,3400,3846
|
|
20240305,100800,588942865,3405,3400,3405,3400,3431
|
|
20240305,100700,577272495,3400,3400,3400,3400,9775
|
|
20240305,100600,544037495,3400,3395,3400,3395,2451
|
|
20240305,100500,535706850,3395,3385,3400,3385,17165
|
|
20240305,100400,477522770,3385,3385,3385,3380,1611
|
|
20240305,100300,472069985,3380,3385,3385,3380,379
|
|
20240305,100200,470788960,3380,3385,3385,3380,606
|
|
20240305,100100,468740420,3380,3380,3380,3380,1546
|
|
20240305,100000,463514940,3375,3380,3380,3375,3112
|
|
20240305,095900,452996890,3380,3375,3380,3375,378
|
|
20240305,095800,451720060,3375,3375,3375,3375,2805
|
|
20240305,095700,442253185,3375,3375,3375,3375,6417
|
|
20240305,095600,420595810,3375,3375,3375,3375,2539
|
|
20240305,095500,412026685,3375,3365,3375,3365,11142
|
|
20240305,095400,374465290,3365,3365,3365,3365,34
|
|
20240305,095300,374350880,3365,3370,3370,3360,460
|
|
20240305,095200,372802690,3370,3370,3370,3370,129
|
|
20240305,095100,372367960,3365,3355,3365,3355,2696
|
|
20240305,095000,363303595,3355,3355,3355,3355,50
|
|
20240305,094900,363135845,3360,3360,3360,3360,428
|
|
20240305,094800,361697765,3360,3365,3365,3360,854
|
|
20240305,094700,358827325,3365,3365,3365,3365,8
|
|
20240305,094600,358800405,3365,3365,3365,3365,4
|
|
20240305,094500,358786945,3365,3365,3365,3365,600
|
|
20240305,094400,356767945,3365,3360,3365,3360,431
|
|
20240305,094300,355318785,3370,3370,3370,3370,683
|
|
20240305,094200,353017075,3370,3370,3370,3370,2
|
|
20240305,094100,353010335,3360,3360,3360,3360,100
|
|
20240305,094000,352674335,3355,3355,3355,3355,115
|
|
20240305,093900,352288510,3350,3365,3375,3350,7187
|
|
20240305,093800,328162700,3365,3365,3365,3365,174
|
|
20240305,093700,327577190,3365,3360,3365,3360,844
|
|
20240305,093600,324741345,3360,3360,3360,3360,3406
|
|
20240305,093500,313297185,3360,3355,3360,3350,2930
|
|
20240305,093400,303460380,3350,3350,3350,3350,1
|
|
20240305,093300,303457030,3350,3360,3360,3350,245
|
|
20240305,093200,302636245,3360,3360,3360,3340,3921
|
|
20240305,093100,289498535,3360,3350,3360,3350,1409
|
|
20240305,093000,284778115,3355,3360,3360,3355,6537
|
|
20240305,092900,262846220,3360,3360,3360,3360,3005
|
|
20240305,092800,252749420,3365,3370,3370,3365,380
|
|
20240305,092700,251470715,3370,3360,3370,3360,5999
|
|
20240305,092600,231314055,3360,3360,3375,3360,2148
|
|
20240305,092500,224080680,3360,3370,3370,3360,1897
|
|
20240305,092400,217701700,3370,3370,3370,3370,514
|
|
20240305,092300,215969520,3370,3370,3370,3370,0
|
|
20240305,092200,215969520,3370,3370,3370,3370,1711
|
|
20240305,092100,210203450,3360,3365,3370,3360,9972
|
|
20240305,092000,176612270,3365,3355,3365,3355,2146
|
|
20240305,091900,169406535,3355,3365,3365,3355,4185
|
|
20240305,091800,155345860,3365,3360,3365,3355,2904
|
|
20240305,091700,145596630,3360,3360,3360,3360,385
|
|
20240305,091600,144303030,3365,3365,3365,3365,308
|
|
20240305,091500,143266610,3365,3360,3365,3355,2354
|
|
20240305,091400,135351380,3360,3360,3360,3360,1313
|
|
20240305,091300,130939700,3365,3370,3370,3365,15205
|
|
20240305,091200,79773625,3370,3370,3370,3370,411
|
|
20240305,091100,78388555,3365,3370,3370,3365,1639
|
|
20240305,091000,72865175,3370,3370,3370,3370,985
|
|
20240305,090900,69545725,3370,3370,3370,3365,2410
|
|
20240305,090800,61433330,3370,3370,3370,3370,2215
|
|
20240305,090700,53968780,3375,3370,3375,3370,1103
|
|
20240305,090600,50251660,3370,3370,3370,3370,329
|
|
20240305,090500,49142930,3370,3370,3370,3370,80
|
|
20240305,090400,48873330,3375,3375,3375,3375,173
|
|
20240305,090300,48289455,3365,3365,3365,3355,1462
|
|
20240305,090200,43373475,3365,3375,3375,3355,5938
|
|
20240305,090100,23436135,3375,3375,3375,3370,1232
|
|
20240305,090000,19283215,3370,3360,3370,3360,5632
|