597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185400,1770912735,3300,3300,3300,3300,15091
|
|
20240308,185300,1770912735,3300,3300,3300,3300,0
|
|
20240308,185200,1770912735,3300,3300,3300,3300,0
|
|
20240308,185100,1770912735,3300,3300,3300,3300,0
|
|
20240308,185000,1770912735,3300,3300,3300,3300,0
|
|
20240308,184900,1770912735,3300,3300,3300,3300,0
|
|
20240308,184800,1770912735,3300,3300,3300,3300,0
|
|
20240308,184700,1770912735,3300,3300,3300,3300,0
|
|
20240308,184600,1770912735,3300,3300,3300,3300,0
|
|
20240308,184500,1770912735,3300,3300,3300,3300,0
|
|
20240308,184400,1770912735,3300,3300,3300,3300,0
|
|
20240308,184300,1770912735,3300,3300,3300,3300,0
|
|
20240308,184200,1770912735,3300,3300,3300,3300,0
|
|
20240308,184100,1770912735,3300,3300,3300,3300,0
|
|
20240308,184000,1770912735,3300,3300,3300,3300,0
|
|
20240308,183900,1770912735,3300,3300,3300,3300,0
|
|
20240308,183800,1770912735,3300,3300,3300,3300,0
|
|
20240308,183700,1770912735,3300,3300,3300,3300,0
|
|
20240308,183600,1770912735,3300,3300,3300,3300,0
|
|
20240308,183500,1770912735,3300,3300,3300,3300,0
|
|
20240308,183400,1770912735,3300,3300,3300,3300,0
|
|
20240308,183300,1770912735,3300,3300,3300,3300,0
|
|
20240308,183200,1770912735,3300,3300,3300,3300,0
|
|
20240308,183100,1770912735,3300,3300,3300,3300,0
|
|
20240308,183000,1770912735,3300,3300,3300,3300,0
|
|
20240308,182900,1770912735,3300,3300,3300,3300,0
|
|
20240308,182800,1770912735,3300,3300,3300,3300,0
|
|
20240308,182700,1770912735,3300,3300,3300,3300,0
|
|
20240308,182600,1770912735,3300,3300,3300,3300,0
|
|
20240308,182500,1770912735,3300,3300,3300,3300,0
|
|
20240308,182400,1770912735,3300,3300,3300,3300,15091
|
|
20240308,182300,1770912735,3300,3300,3300,3300,0
|
|
20240308,182200,1770912735,3300,3300,3300,3300,0
|
|
20240308,182100,1770912735,3300,3300,3300,3300,0
|
|
20240308,182000,1770912735,3300,3300,3300,3300,0
|
|
20240308,181900,1770912735,3300,3300,3300,3300,0
|
|
20240308,181800,1770912735,3300,3300,3300,3300,0
|
|
20240308,181700,1770912735,3300,3300,3300,3300,0
|
|
20240308,181600,1770912735,3300,3300,3300,3300,0
|
|
20240308,181500,1770912735,3300,3300,3300,3300,0
|
|
20240308,181400,1770912735,3300,3300,3300,3300,0
|
|
20240308,181300,1770912735,3300,3300,3300,3300,0
|
|
20240308,181200,1770912735,3300,3300,3300,3300,0
|
|
20240308,181100,1770912735,3300,3300,3300,3300,0
|
|
20240308,181000,1770912735,3300,3300,3300,3300,0
|
|
20240308,180900,1770912735,3300,3300,3300,3300,0
|
|
20240308,180800,1770912735,3300,3300,3300,3300,0
|
|
20240308,180700,1770912735,3300,3300,3300,3300,0
|
|
20240308,180600,1770912735,3300,3300,3300,3300,0
|
|
20240308,180500,1770912735,3300,3300,3300,3300,0
|
|
20240308,180400,1770912735,3300,3300,3300,3300,0
|
|
20240308,180300,1770912735,3300,3300,3300,3300,0
|
|
20240308,180200,1770912735,3300,3300,3300,3300,0
|
|
20240308,180100,1770912735,3300,3300,3300,3300,0
|
|
20240308,180000,1770912735,3300,3300,3300,3300,0
|
|
20240308,175900,1770912735,3300,3300,3300,3300,0
|
|
20240308,175800,1770912735,3300,3300,3300,3300,0
|
|
20240308,175700,1770912735,3300,3300,3300,3300,0
|
|
20240308,175600,1770912735,3300,3300,3300,3300,0
|
|
20240308,175500,1770912735,3300,3300,3300,3300,0
|
|
20240308,175400,1770912735,3300,3300,3300,3300,15091
|
|
20240308,175300,1770912735,3300,3300,3300,3300,0
|
|
20240308,175200,1770912735,3300,3300,3300,3300,0
|
|
20240308,175100,1770912735,3300,3300,3300,3300,0
|
|
20240308,175000,1770912735,3300,3300,3300,3300,0
|
|
20240308,174900,1770912735,3300,3300,3300,3300,0
|
|
20240308,174800,1770912735,3300,3300,3300,3300,0
|
|
20240308,174700,1770912735,3300,3300,3300,3300,0
|
|
20240308,174600,1770912735,3300,3300,3300,3300,0
|
|
20240308,174500,1770912735,3300,3300,3300,3300,0
|
|
20240308,174400,1770912735,3300,3300,3300,3300,0
|
|
20240308,174300,1770912735,3300,3300,3300,3300,0
|
|
20240308,174200,1770912735,3300,3300,3300,3300,0
|
|
20240308,174100,1770912735,3300,3300,3300,3300,0
|
|
20240308,174000,1770912735,3300,3300,3300,3300,0
|
|
20240308,173900,1770912735,3300,3300,3300,3300,0
|
|
20240308,173800,1770912735,3300,3300,3300,3300,0
|
|
20240308,173700,1770912735,3300,3300,3300,3300,0
|
|
20240308,173600,1770912735,3300,3300,3300,3300,0
|
|
20240308,173500,1770912735,3300,3300,3300,3300,0
|
|
20240308,173400,1770912735,3300,3300,3300,3300,0
|
|
20240308,173300,1770912735,3300,3300,3300,3300,0
|
|
20240308,173200,1770912735,3300,3300,3300,3300,0
|
|
20240308,173100,1770912735,3300,3300,3300,3300,0
|
|
20240308,173000,1770912735,3300,3300,3300,3300,0
|
|
20240308,172900,1770912735,3300,3300,3300,3300,0
|
|
20240308,172800,1770912735,3300,3300,3300,3300,0
|
|
20240308,172700,1770912735,3300,3300,3300,3300,0
|
|
20240308,172600,1770912735,3300,3300,3300,3300,0
|
|
20240308,172500,1770912735,3300,3300,3300,3300,0
|
|
20240308,172400,1770912735,3300,3300,3300,3300,15091
|
|
20240308,172300,1770912735,3300,3300,3300,3300,0
|
|
20240308,172200,1770912735,3300,3300,3300,3300,0
|
|
20240308,172100,1770912735,3300,3300,3300,3300,0
|
|
20240308,172000,1770912735,3300,3300,3300,3300,0
|
|
20240308,171900,1770912735,3300,3300,3300,3300,0
|
|
20240308,171800,1770912735,3300,3300,3300,3300,0
|
|
20240308,171700,1770912735,3300,3300,3300,3300,0
|
|
20240308,171600,1770912735,3300,3300,3300,3300,0
|
|
20240308,171500,1770912735,3300,3300,3300,3300,0
|
|
20240308,171400,1770912735,3300,3300,3300,3300,0
|
|
20240308,171300,1770912735,3300,3300,3300,3300,0
|
|
20240308,171200,1770912735,3300,3300,3300,3300,0
|
|
20240308,171100,1770912735,3300,3300,3300,3300,0
|
|
20240308,171000,1770912735,3300,3300,3300,3300,0
|
|
20240308,170900,1770912735,3300,3300,3300,3300,0
|
|
20240308,170800,1770912735,3300,3300,3300,3300,0
|
|
20240308,170700,1770912735,3300,3300,3300,3300,0
|
|
20240308,170600,1770912735,3300,3300,3300,3300,0
|
|
20240308,170500,1770912735,3300,3300,3300,3300,0
|
|
20240308,170400,1770912735,3300,3300,3300,3300,0
|
|
20240308,170300,1770912735,3300,3300,3300,3300,0
|
|
20240308,170200,1770912735,3300,3300,3300,3300,0
|
|
20240308,170100,1770912735,3300,3300,3300,3300,0
|
|
20240308,170000,1770912735,3300,3300,3300,3300,0
|
|
20240308,165900,1770912735,3300,3300,3300,3300,0
|
|
20240308,165800,1770912735,3300,3300,3300,3300,0
|
|
20240308,165700,1770912735,3300,3300,3300,3300,0
|
|
20240308,165600,1770912735,3300,3300,3300,3300,0
|
|
20240308,165500,1770912735,3300,3300,3300,3300,0
|
|
20240308,165400,1770912735,3300,3300,3300,3300,15091
|
|
20240308,165300,1770912735,3300,3300,3300,3300,0
|
|
20240308,165200,1770912735,3300,3300,3300,3300,0
|
|
20240308,165100,1770912735,3300,3300,3300,3300,0
|
|
20240308,165000,1770912735,3300,3300,3300,3300,0
|
|
20240308,164900,1770912735,3300,3300,3300,3300,0
|
|
20240308,164800,1770912735,3300,3300,3300,3300,0
|
|
20240308,164700,1770912735,3300,3300,3300,3300,0
|
|
20240308,164600,1770912735,3300,3300,3300,3300,0
|
|
20240308,164500,1770912735,3300,3300,3300,3300,0
|
|
20240308,164400,1770912735,3300,3300,3300,3300,0
|
|
20240308,164300,1770912735,3300,3300,3300,3300,0
|
|
20240308,164200,1770912735,3300,3300,3300,3300,0
|
|
20240308,164100,1770912735,3300,3300,3300,3300,0
|
|
20240308,164000,1770912735,3300,3300,3300,3300,0
|
|
20240308,163900,1770912735,3300,3300,3300,3300,0
|
|
20240308,163800,1770912735,3300,3300,3300,3300,0
|
|
20240308,163700,1770912735,3300,3300,3300,3300,0
|
|
20240308,163600,1770912735,3300,3300,3300,3300,0
|
|
20240308,163500,1770912735,3300,3300,3300,3300,0
|
|
20240308,163400,1770912735,3300,3300,3300,3300,0
|
|
20240308,163300,1770912735,3300,3300,3300,3300,0
|
|
20240308,163200,1770912735,3300,3300,3300,3300,0
|
|
20240308,163100,1770912735,3300,3300,3300,3300,0
|
|
20240308,163000,1770912735,3300,3300,3300,3300,0
|
|
20240308,162900,1770912735,3300,3300,3300,3300,0
|
|
20240308,162800,1770912735,3300,3300,3300,3300,0
|
|
20240308,162700,1770912735,3300,3300,3300,3300,0
|
|
20240308,162600,1770912735,3300,3300,3300,3300,0
|
|
20240308,162500,1770912735,3300,3300,3300,3300,0
|
|
20240308,162400,1770912735,3300,3300,3300,3300,15091
|
|
20240308,162300,1770912735,3300,3300,3300,3300,0
|
|
20240308,162200,1770912735,3300,3300,3300,3300,0
|
|
20240308,162100,1770912735,3300,3300,3300,3300,0
|
|
20240308,162000,1770912735,3300,3300,3300,3300,0
|
|
20240308,161900,1770912735,3300,3300,3300,3300,0
|
|
20240308,161800,1770912735,3300,3300,3300,3300,0
|
|
20240308,161700,1770912735,3300,3300,3300,3300,0
|
|
20240308,161600,1770912735,3300,3300,3300,3300,0
|
|
20240308,161500,1770912735,3300,3300,3300,3300,0
|
|
20240308,161400,1770912735,3300,3300,3300,3300,0
|
|
20240308,161300,1770912735,3300,3300,3300,3300,0
|
|
20240308,161200,1770912735,3300,3300,3300,3300,0
|
|
20240308,161100,1770912735,3300,3300,3300,3300,0
|
|
20240308,161000,1770912735,3300,3300,3300,3300,0
|
|
20240308,160900,1770912735,3300,3300,3300,3300,0
|
|
20240308,160800,1770912735,3300,3300,3300,3300,0
|
|
20240308,160700,1770912735,3300,3300,3300,3300,0
|
|
20240308,160600,1770912735,3300,3300,3300,3300,0
|
|
20240308,160500,1770912735,3300,3300,3300,3300,0
|
|
20240308,160400,1770912735,3300,3300,3300,3300,0
|
|
20240308,160300,1770912735,3300,3300,3300,3300,0
|
|
20240308,160200,1770912735,3300,3300,3300,3300,0
|
|
20240308,160100,1770912735,3300,3300,3300,3300,0
|
|
20240308,160000,1770912735,3300,3300,3300,3300,0
|
|
20240308,155900,1770912735,3300,3300,3300,3300,0
|
|
20240308,155800,1770912735,3300,3300,3300,3300,0
|
|
20240308,155700,1770912735,3300,3300,3300,3300,0
|
|
20240308,155600,1770912735,3300,3300,3300,3300,0
|
|
20240308,155500,1770912735,3300,3300,3300,3300,0
|
|
20240308,155400,1770912735,3300,3300,3300,3300,15091
|
|
20240308,155300,1770912735,3300,3300,3300,3300,0
|
|
20240308,155200,1770912735,3300,3300,3300,3300,0
|
|
20240308,155100,1770912735,3300,3300,3300,3300,0
|
|
20240308,155000,1770912735,3300,3300,3300,3300,0
|
|
20240308,154900,1770912735,3300,3300,3300,3300,0
|
|
20240308,154800,1770912735,3300,3300,3300,3300,0
|
|
20240308,154700,1770912735,3300,3300,3300,3300,0
|
|
20240308,154600,1770912735,3300,3300,3300,3300,0
|
|
20240308,154500,1770912735,3300,3300,3300,3300,0
|
|
20240308,154400,1770912735,3300,3300,3300,3300,0
|
|
20240308,154300,1770912735,3300,3300,3300,3300,0
|
|
20240308,154200,1770912735,3300,3300,3300,3300,0
|
|
20240308,154100,1770912735,3300,3300,3300,3300,0
|
|
20240308,154000,1770912735,3300,3300,3300,3300,0
|
|
20240308,153900,1770912735,3300,3300,3300,3300,0
|
|
20240308,153800,1770912735,3300,3300,3300,3300,0
|
|
20240308,153700,1770912735,3300,3300,3300,3300,0
|
|
20240308,153600,1770912735,3300,3300,3300,3300,0
|
|
20240308,153500,1770912735,3300,3300,3300,3300,0
|
|
20240308,153400,1770912735,3300,3300,3300,3300,0
|
|
20240308,153300,1770912735,3300,3300,3300,3300,0
|
|
20240308,153200,1770912735,3300,3300,3300,3300,0
|
|
20240308,153100,1770912735,3300,3300,3300,3300,0
|
|
20240308,153000,1770912735,3300,3300,3300,3300,15091
|
|
20240308,152900,1721112435,3300,3300,3300,3300,0
|
|
20240308,152800,1721112435,3300,3300,3300,3300,0
|
|
20240308,152700,1721112435,3300,3300,3300,3300,0
|
|
20240308,152600,1721112435,3300,3300,3300,3300,0
|
|
20240308,152500,1721112435,3300,3300,3300,3300,0
|
|
20240308,152400,1721112435,3300,3300,3300,3300,0
|
|
20240308,152300,1721112435,3300,3300,3300,3300,0
|
|
20240308,152200,1721112435,3300,3300,3300,3300,0
|
|
20240308,152100,1721112435,3300,3300,3300,3300,0
|
|
20240308,152000,1721112435,3300,3300,3300,3300,0
|
|
20240308,151900,1721112435,3300,3305,3310,3300,3772
|
|
20240308,151800,1708656755,3310,3300,3310,3300,2680
|
|
20240308,151700,1699807855,3305,3300,3305,3300,1602
|
|
20240308,151600,1694519745,3300,3300,3305,3300,1815
|
|
20240308,151500,1688529745,3305,3305,3310,3305,1568
|
|
20240308,151400,1683347475,3310,3305,3310,3305,911
|
|
20240308,151300,1680336595,3305,3310,3310,3305,241
|
|
20240308,151200,1679540035,3305,3310,3310,3305,1275
|
|
20240308,151100,1675325285,3310,3305,3310,3305,479
|
|
20240308,151000,1673741740,3310,3310,3310,3300,2350
|
|
20240308,150900,1665980510,3310,3305,3310,3305,6
|
|
20240308,150800,1665960665,3305,3305,3310,3305,1232
|
|
20240308,150700,1661888895,3305,3310,3310,3300,1051
|
|
20240308,150600,1658416125,3310,3305,3310,3305,2807
|
|
20240308,150500,1649138940,3305,3305,3305,3305,1680
|
|
20240308,150400,1643586540,3310,3310,3310,3310,30
|
|
20240308,150300,1643487240,3310,3305,3310,3305,3021
|
|
20240308,150200,1633502635,3305,3305,3305,3300,381
|
|
20240308,150100,1632245220,3300,3300,3300,3300,4611
|
|
20240308,150000,1617028920,3300,3300,3300,3300,0
|
|
20240308,145900,1617028920,3300,3300,3305,3300,820
|
|
20240308,145800,1614322915,3300,3305,3305,3300,6953
|
|
20240308,145700,1591377970,3300,3305,3305,3300,506
|
|
20240308,145600,1589707640,3305,3305,3305,3300,3715
|
|
20240308,145500,1577446510,3305,3305,3305,3300,162
|
|
20240308,145400,1576911600,3305,3305,3305,3305,267
|
|
20240308,145300,1576029165,3305,3305,3305,3305,0
|
|
20240308,145200,1576029165,3305,3305,3305,3305,100
|
|
20240308,145100,1575698665,3305,3305,3305,3305,2004
|
|
20240308,145000,1569075445,3305,3305,3305,3305,41
|
|
20240308,144900,1568939940,3305,3305,3305,3305,74
|
|
20240308,144800,1568695370,3305,3305,3305,3300,428
|
|
20240308,144700,1567281530,3305,3305,3305,3305,100
|
|
20240308,144600,1566951030,3305,3300,3305,3300,124
|
|
20240308,144500,1566541425,3305,3300,3305,3300,906
|
|
20240308,144400,1563551590,3305,3305,3305,3300,506
|
|
20240308,144300,1561880740,3305,3305,3305,3305,292
|
|
20240308,144200,1560915680,3305,3305,3305,3305,120
|
|
20240308,144100,1560519080,3305,3305,3305,3305,20
|
|
20240308,144000,1560452980,3305,3300,3305,3300,5038
|
|
20240308,143900,1543827390,3300,3300,3300,3300,1
|
|
20240308,143800,1543824090,3300,3300,3305,3300,1227
|
|
20240308,143700,1539774980,3305,3305,3305,3305,1
|
|
20240308,143600,1539771675,3305,3300,3305,3300,27
|
|
20240308,143500,1539682445,3300,3305,3305,3300,367
|
|
20240308,143400,1538471330,3305,3305,3305,3305,0
|
|
20240308,143300,1538471330,3305,3305,3305,3300,231
|
|
20240308,143200,1537708025,3305,3300,3305,3300,1956
|
|
20240308,143100,1531250565,3300,3305,3305,3300,101
|
|
20240308,143000,1530916765,3305,3305,3305,3305,110
|
|
20240308,142900,1530553215,3305,3305,3305,3305,200
|
|
20240308,142800,1529892215,3305,3300,3305,3300,461
|
|
20240308,142700,1528370910,3305,3305,3305,3305,1189
|
|
20240308,142600,1524441265,3305,3305,3305,3300,3307
|
|
20240308,142500,1513526640,3300,3300,3305,3300,777
|
|
20240308,142400,1510961040,3305,3300,3305,3300,2
|
|
20240308,142300,1510954435,3310,3310,3310,3310,55
|
|
20240308,142200,1510772385,3310,3305,3310,3305,699
|
|
20240308,142100,1508462180,3300,3300,3300,3300,0
|
|
20240308,142000,1508462180,3300,3310,3310,3300,305
|
|
20240308,141900,1507452680,3310,3310,3310,3310,40
|
|
20240308,141800,1507320280,3310,3305,3310,3300,1165
|
|
20240308,141700,1503474490,3305,3300,3305,3300,1857
|
|
20240308,141600,1497345385,3300,3305,3305,3295,2080
|
|
20240308,141500,1490483345,3300,3305,3310,3300,14497
|
|
20240308,141400,1442643230,3310,3310,3310,3310,201
|
|
20240308,141300,1441977920,3300,3305,3305,3300,5004
|
|
20240308,141200,1425459035,3315,3310,3315,3310,134
|
|
20240308,141100,1425015475,3315,3310,3315,3310,3972
|
|
20240308,141000,1411868105,3305,3305,3305,3305,31
|
|
20240308,140900,1411765650,3305,3305,3305,3305,0
|
|
20240308,140800,1411765650,3305,3310,3310,3305,367
|
|
20240308,140700,1410552465,3310,3310,3310,3310,1
|
|
20240308,140600,1410549155,3305,3300,3305,3300,897
|
|
20240308,140500,1407584720,3305,3305,3305,3305,363
|
|
20240308,140400,1406385005,3305,3300,3305,3300,1039
|
|
20240308,140300,1402951210,3300,3300,3305,3300,1217
|
|
20240308,140200,1398932600,3300,3300,3305,3300,7395
|
|
20240308,140100,1374529095,3300,3305,3305,3300,8962
|
|
20240308,140000,1344950680,3305,3305,3305,3300,5411
|
|
20240308,135900,1327089825,3305,3300,3305,3300,501
|
|
20240308,135800,1325436470,3310,3310,3310,3310,0
|
|
20240308,135700,1325436470,3310,3305,3310,3300,26026
|
|
20240308,135600,1239474715,3310,3310,3310,3310,20
|
|
20240308,135500,1239408515,3310,3305,3310,3305,721
|
|
20240308,135400,1237025505,3310,3310,3310,3305,172
|
|
20240308,135300,1236456685,3310,3310,3310,3305,122
|
|
20240308,135200,1236053365,3310,3310,3310,3310,256
|
|
20240308,135100,1235206005,3310,3310,3310,3310,171
|
|
20240308,135000,1234639995,3310,3310,3310,3310,2
|
|
20240308,134900,1234633375,3310,3310,3310,3310,78
|
|
20240308,134800,1234375195,3310,3310,3310,3310,2
|
|
20240308,134700,1234368575,3310,3305,3310,3305,301
|
|
20240308,134600,1233373765,3310,3310,3310,3305,45
|
|
20240308,134500,1233224860,3310,3310,3310,3310,10
|
|
20240308,134400,1233191760,3310,3310,3310,3310,5
|
|
20240308,134300,1233175210,3310,3310,3310,3310,100
|
|
20240308,134200,1232844210,3310,3310,3310,3310,500
|
|
20240308,134100,1231189210,3310,3310,3310,3305,393
|
|
20240308,134000,1229889520,3310,3310,3310,3305,1084
|
|
20240308,133900,1226306460,3310,3310,3310,3310,301
|
|
20240308,133800,1225310150,3310,3315,3315,3310,248
|
|
20240308,133700,1224489135,3315,3310,3315,3310,21
|
|
20240308,133600,1224419620,3310,3310,3310,3310,10
|
|
20240308,133500,1224386520,3315,3315,3315,3315,1
|
|
20240308,133400,1224383205,3310,3305,3310,3305,1384
|
|
20240308,133300,1219808565,3305,3305,3310,3305,132
|
|
20240308,133200,1219372295,3305,3310,3310,3305,333
|
|
20240308,133100,1218270080,3315,3315,3315,3315,6
|
|
20240308,133000,1218250190,3315,3310,3315,3310,605
|
|
20240308,132900,1216245640,3315,3310,3315,3305,1452
|
|
20240308,132800,1211445575,3310,3310,3310,3310,0
|
|
20240308,132700,1211445575,3310,3310,3310,3310,0
|
|
20240308,132600,1211445575,3310,3310,3310,3310,4
|
|
20240308,132500,1211432335,3310,3310,3310,3310,11
|
|
20240308,132400,1211395925,3310,3310,3310,3310,5250
|
|
20240308,132300,1194018425,3320,3305,3320,3305,52
|
|
20240308,132200,1193846535,3310,3310,3310,3310,774
|
|
20240308,132100,1191284595,3310,3310,3310,3310,5
|
|
20240308,132000,1191268045,3310,3320,3320,3310,106
|
|
20240308,131900,1190917175,3310,3310,3310,3310,1214
|
|
20240308,131800,1186898835,3310,3310,3310,3310,0
|
|
20240308,131700,1186898835,3310,3310,3310,3310,50
|
|
20240308,131600,1186733335,3320,3310,3320,3310,257
|
|
20240308,131500,1185882655,3310,3310,3310,3310,1446
|
|
20240308,131400,1181096395,3310,3310,3315,3310,612
|
|
20240308,131300,1179070660,3305,3305,3305,3305,5499
|
|
20240308,131200,1160896465,3305,3310,3310,3305,1004
|
|
20240308,131100,1157578225,3310,3310,3310,3305,253
|
|
20240308,131000,1156741545,3310,3315,3315,3310,1950
|
|
20240308,130900,1150286970,3315,3310,3320,3310,787
|
|
20240308,130800,1147680295,3305,3315,3320,3305,1675
|
|
20240308,130700,1142138770,3320,3310,3320,3300,5186
|
|
20240308,130600,1124991090,3320,3310,3320,3305,26074
|
|
20240308,130500,1038757980,3310,3310,3310,3310,109
|
|
20240308,130400,1038397190,3310,3315,3315,3310,891
|
|
20240308,130300,1035447975,3325,3315,3325,3310,16440
|
|
20240308,130200,981031115,3315,3325,3325,3315,220
|
|
20240308,130100,980301710,3320,3320,3320,3320,307
|
|
20240308,130000,979282470,3325,3325,3325,3325,207
|
|
20240308,125900,978594195,3325,3315,3325,3315,3688
|
|
20240308,125800,966368465,3325,3320,3325,3320,604
|
|
20240308,125700,964363175,3320,3320,3320,3320,400
|
|
20240308,125600,963035175,3320,3320,3320,3315,2927
|
|
20240308,125500,953332065,3315,3315,3320,3315,1730
|
|
20240308,125400,947596965,3320,3320,3320,3320,0
|
|
20240308,125300,947596965,3320,3320,3320,3315,6183
|
|
20240308,125200,927099315,3320,3320,3320,3320,1
|
|
20240308,125100,927095995,3320,3320,3320,3320,66
|
|
20240308,125000,926876875,3320,3320,3320,3320,2
|
|
20240308,124900,926870235,3320,3320,3320,3315,165
|
|
20240308,124800,926322685,3320,3320,3320,3320,161
|
|
20240308,124700,925788165,3320,3320,3320,3320,498
|
|
20240308,124600,924134805,3320,3320,3320,3320,574
|
|
20240308,124500,922229125,3320,3320,3320,3315,1345
|
|
20240308,124400,917769600,3320,3320,3320,3320,894
|
|
20240308,124300,914801520,3315,3315,3315,3315,409
|
|
20240308,124200,913445685,3315,3320,3320,3315,569
|
|
20240308,124100,911559105,3315,3315,3315,3315,417
|
|
20240308,124000,910176750,3320,3320,3320,3320,118
|
|
20240308,123900,909784990,3315,3315,3315,3315,869
|
|
20240308,123800,906904255,3315,3315,3315,3315,2465
|
|
20240308,123700,898732780,3315,3325,3325,3315,3150
|
|
20240308,123600,888277125,3325,3320,3325,3320,208
|
|
20240308,123500,887586525,3325,3320,3325,3320,1607
|
|
20240308,123400,882249775,3315,3320,3325,3315,18359
|
|
20240308,123300,821298740,3325,3330,3330,3325,11
|
|
20240308,123200,821262160,3325,3325,3325,3325,2297
|
|
20240308,123100,813624635,3325,3325,3325,3325,2442
|
|
20240308,123000,805504985,3325,3325,3325,3325,1
|
|
20240308,122900,805501660,3325,3325,3325,3320,1005
|
|
20240308,122800,802164535,3325,3325,3325,3320,1200
|
|
20240308,122700,798179535,3325,3320,3325,3320,220
|
|
20240308,122600,797449035,3325,3325,3325,3320,578
|
|
20240308,122500,795528330,3325,3325,3325,3325,181
|
|
20240308,122400,794926505,3325,3325,3325,3320,1051
|
|
20240308,122300,791436340,3325,3325,3330,3325,547
|
|
20240308,122200,789617560,3325,3320,3325,3320,239
|
|
20240308,122100,788823435,3325,3325,3325,3325,1010
|
|
20240308,122000,785465185,3325,3325,3325,3325,2063
|
|
20240308,121900,778605710,3330,3330,3330,3330,0
|
|
20240308,121800,778605710,3330,3330,3330,3330,1038
|
|
20240308,121700,775149170,3335,3330,3335,3330,1269
|
|
20240308,121600,770923395,3330,3330,3330,3330,10
|
|
20240308,121500,770890095,3330,3330,3330,3330,1
|
|
20240308,121400,770886765,3330,3330,3330,3330,1
|
|
20240308,121300,770883435,3320,3330,3330,3320,440
|
|
20240308,121200,769421180,3325,3325,3325,3325,0
|
|
20240308,121100,769421180,3325,3330,3330,3325,4627
|
|
20240308,121000,754013415,3325,3325,3325,3325,0
|
|
20240308,120900,754013415,3325,3325,3325,3325,323
|
|
20240308,120800,752939440,3330,3330,3330,3325,57
|
|
20240308,120700,752749730,3330,3330,3330,3330,0
|
|
20240308,120600,752749730,3330,3320,3330,3320,3106
|
|
20240308,120500,742436775,3325,3325,3325,3325,4767
|
|
20240308,120400,726586500,3325,3325,3325,3325,1180
|
|
20240308,120300,722663000,3325,3325,3330,3325,4022
|
|
20240308,120200,709289845,3330,3330,3330,3330,0
|
|
20240308,120100,709289845,3330,3325,3330,3325,300
|
|
20240308,120000,708291845,3325,3325,3325,3325,5680
|
|
20240308,115900,689405845,3330,3325,3330,3325,1245
|
|
20240308,115800,685264995,3325,3330,3330,3325,1134
|
|
20240308,115700,681494175,3330,3325,3330,3325,620
|
|
20240308,115600,679431525,3325,3330,3330,3325,3996
|
|
20240308,115500,666142325,3325,3330,3330,3325,250
|
|
20240308,115400,665310075,3325,3325,3325,3325,0
|
|
20240308,115300,665310075,3325,3325,3325,3325,158
|
|
20240308,115200,664784725,3325,3325,3325,3325,200
|
|
20240308,115100,664119725,3325,3325,3325,3325,0
|
|
20240308,115000,664119725,3325,3330,3330,3325,4032
|
|
20240308,114900,650713275,3325,3330,3330,3325,1246
|
|
20240308,114800,646569975,3330,3330,3330,3330,10
|
|
20240308,114700,646536675,3325,3325,3325,3325,0
|
|
20240308,114600,646536675,3325,3325,3335,3325,733
|
|
20240308,114500,644096765,3330,3330,3330,3330,11
|
|
20240308,114400,644060135,3330,3330,3330,3330,130
|
|
20240308,114300,643627235,3330,3330,3330,3330,10
|
|
20240308,114200,643593935,3335,3330,3335,3330,1001
|
|
20240308,114100,640260600,3330,3330,3330,3330,1008
|
|
20240308,114000,636903960,3325,3330,3335,3325,556
|
|
20240308,113900,635053200,3330,3330,3330,3330,0
|
|
20240308,113800,635053200,3330,3330,3330,3330,50
|
|
20240308,113700,634886700,3335,3325,3335,3325,107
|
|
20240308,113600,634530885,3335,3335,3335,3335,1
|
|
20240308,113500,634527550,3330,3325,3335,3325,310
|
|
20240308,113400,633496290,3325,3330,3330,3325,11851
|
|
20240308,113300,594091315,3325,3325,3325,3325,250
|
|
20240308,113200,593260065,3330,3330,3330,3330,774
|
|
20240308,113100,590682645,3325,3325,3325,3325,1558
|
|
20240308,113000,585502295,3330,3330,3330,3330,90
|
|
20240308,112900,585202595,3330,3330,3330,3330,952
|
|
20240308,112800,582032435,3330,3330,3330,3325,84
|
|
20240308,112700,581752720,3330,3330,3330,3325,135
|
|
20240308,112600,581303375,3330,3330,3330,3325,11813
|
|
20240308,112500,541975585,3330,3340,3340,3330,3999
|
|
20240308,112400,528650070,3340,3340,3340,3340,0
|
|
20240308,112300,528650070,3340,3340,3340,3340,1
|
|
20240308,112200,528646730,3335,3335,3335,3335,1079
|
|
20240308,112100,525048265,3335,3340,3340,3335,45
|
|
20240308,112000,524897990,3345,3345,3345,3345,1
|
|
20240308,111900,524894645,3340,3340,3340,3340,0
|
|
20240308,111800,524894645,3340,3340,3340,3340,19
|
|
20240308,111700,524831185,3340,3335,3340,3335,581
|
|
20240308,111600,522891645,3335,3340,3340,3335,79
|
|
20240308,111500,522628175,3340,3340,3340,3340,0
|
|
20240308,111400,522628175,3340,3335,3340,3335,1562
|
|
20240308,111300,517418800,3330,3335,3335,3330,7777
|
|
20240308,111200,491483005,3340,3340,3340,3340,1
|
|
20240308,111100,491479665,3335,3340,3340,3335,150
|
|
20240308,111000,490978915,3340,3335,3340,3335,3
|
|
20240308,110900,490968905,3340,3335,3340,3335,420
|
|
20240308,110800,489568165,3340,3335,3340,3335,404
|
|
20240308,110700,488220820,3340,3340,3340,3340,10681
|
|
20240308,110600,452546280,3340,3340,3340,3340,74
|
|
20240308,110500,452299120,3345,3345,3345,3345,0
|
|
20240308,110400,452299120,3345,3340,3345,3340,38
|
|
20240308,110300,452172160,3345,3345,3345,3345,0
|
|
20240308,110200,452172160,3345,3340,3345,3340,501
|
|
20240308,110100,450498815,3340,3345,3345,3340,800
|
|
20240308,110000,447825815,3345,3345,3345,3345,81
|
|
20240308,105900,447554870,3340,3345,3345,3340,9004
|
|
20240308,105800,417481500,3345,3345,3345,3345,5000
|
|
20240308,105700,400756500,3345,3340,3345,3340,607
|
|
20240308,105600,398728870,3345,3345,3345,3345,62
|
|
20240308,105500,398521480,3340,3340,3345,3340,348
|
|
20240308,105400,397358990,3345,3340,3345,3340,241
|
|
20240308,105300,396554045,3340,3340,3340,3340,0
|
|
20240308,105200,396554045,3340,3340,3340,3340,0
|
|
20240308,105100,396554045,3340,3340,3340,3340,1
|
|
20240308,105000,396550705,3340,3340,3340,3340,7
|
|
20240308,104900,396527325,3335,3335,3335,3335,936
|
|
20240308,104800,393405765,3335,3335,3335,3335,606
|
|
20240308,104700,391384755,3335,3335,3335,3335,0
|
|
20240308,104600,391384755,3335,3340,3340,3335,954
|
|
20240308,104500,388203090,3340,3340,3340,3340,971
|
|
20240308,104400,384959950,3340,3340,3340,3340,155
|
|
20240308,104300,384442250,3340,3340,3345,3340,327
|
|
20240308,104200,383350060,3345,3345,3345,3345,290
|
|
20240308,104100,382380010,3345,3345,3345,3345,0
|
|
20240308,104000,382380010,3345,3335,3345,3335,1419
|
|
20240308,103900,377636895,3335,3345,3345,3335,280
|
|
20240308,103800,376702575,3340,3345,3345,3340,1001
|
|
20240308,103700,373359230,3340,3340,3340,3340,0
|
|
20240308,103600,373359230,3340,3340,3340,3340,2328
|
|
20240308,103500,365583710,3340,3340,3340,3340,1502
|
|
20240308,103400,360567030,3340,3340,3340,3340,3
|
|
20240308,103300,360557010,3335,3335,3340,3335,1014
|
|
20240308,103200,357175315,3335,3335,3335,3335,461
|
|
20240308,103100,355637880,3335,3335,3335,3335,609
|
|
20240308,103000,353606865,3335,3340,3340,3335,101
|
|
20240308,102900,353269530,3340,3340,3340,3340,6
|
|
20240308,102800,353249490,3340,3340,3340,3340,97
|
|
20240308,102700,352925510,3340,3340,3340,3340,942
|
|
20240308,102600,349779230,3340,3340,3340,3340,0
|
|
20240308,102500,349779230,3340,3340,3340,3340,1149
|
|
20240308,102400,345941570,3340,3340,3340,3340,2
|
|
20240308,102300,345934890,3345,3345,3345,3345,110
|
|
20240308,102200,345566940,3345,3345,3345,3345,1
|
|
20240308,102100,345563595,3340,3340,3340,3340,388
|
|
20240308,102000,344267675,3340,3345,3345,3340,67
|
|
20240308,101900,344043590,3345,3345,3345,3345,154
|
|
20240308,101800,343528460,3345,3340,3345,3340,140
|
|
20240308,101700,343060610,3340,3340,3340,3340,1624
|
|
20240308,101600,337636450,3345,3345,3345,3345,14
|
|
20240308,101500,337589620,3345,3345,3345,3345,106
|
|
20240308,101400,337235050,3340,3340,3340,3340,250
|
|
20240308,101300,336400050,3335,3345,3345,3335,501
|
|
20240308,101200,334726865,3345,3340,3345,3340,81
|
|
20240308,101100,334455925,3340,3335,3340,3335,734
|
|
20240308,101000,332004370,3335,3340,3340,3335,380
|
|
20240308,100900,330737020,3340,3340,3340,3340,105
|
|
20240308,100800,330386320,3340,3340,3340,3340,1791
|
|
20240308,100700,324404380,3340,3335,3340,3335,1028
|
|
20240308,100600,320975960,3335,3335,3335,3335,678
|
|
20240308,100500,318714830,3335,3340,3340,3335,101
|
|
20240308,100400,318377990,3340,3340,3340,3340,7
|
|
20240308,100300,318354610,3340,3345,3345,3340,1209
|
|
20240308,100200,314316495,3345,3345,3345,3340,2064
|
|
20240308,100100,307420040,3340,3340,3340,3340,30
|
|
20240308,100000,307319840,3335,3335,3335,3335,2191
|
|
20240308,095900,300012855,3335,3335,3335,3335,4
|
|
20240308,095800,299999515,3330,3335,3335,3330,1829
|
|
20240308,095700,293908920,3330,3335,3335,3330,1434
|
|
20240308,095600,289133260,3335,3335,3335,3330,850
|
|
20240308,095500,286299255,3335,3335,3335,3335,271
|
|
20240308,095400,285395470,3335,3335,3335,3335,27
|
|
20240308,095300,285305425,3330,3330,3335,3330,2480
|
|
20240308,095200,277045025,3335,3335,3335,3335,2455
|
|
20240308,095100,268857600,3335,3335,3335,3335,0
|
|
20240308,095000,268857600,3335,3335,3335,3335,100
|
|
20240308,094900,268524100,3335,3340,3340,3335,303
|
|
20240308,094800,267512280,3340,3340,3340,3340,477
|
|
20240308,094700,265919100,3340,3340,3340,3340,1365
|
|
20240308,094600,261360000,3340,3340,3340,3340,200
|
|
20240308,094500,260692000,3335,3335,3335,3335,0
|
|
20240308,094400,260692000,3335,3335,3335,3335,2022
|
|
20240308,094300,253948630,3335,3335,3340,3335,3947
|
|
20240308,094200,240768885,3335,3335,3335,3335,824
|
|
20240308,094100,238020845,3335,3335,3335,3330,4107
|
|
20240308,094000,224327935,3335,3330,3335,3330,1097
|
|
20240308,093900,220673030,3330,3330,3330,3330,788
|
|
20240308,093800,218048990,3330,3335,3335,3330,966
|
|
20240308,093700,214827450,3335,3340,3340,3335,967
|
|
20240308,093600,211602500,3340,3340,3340,3340,32
|
|
20240308,093500,211495620,3345,3335,3345,3335,170
|
|
20240308,093400,210927370,3345,3345,3345,3335,1006
|
|
20240308,093300,207571805,3345,3345,3345,3345,40
|
|
20240308,093200,207438005,3345,3345,3345,3345,1386
|
|
20240308,093100,202801835,3345,3345,3345,3345,162
|
|
20240308,093000,202259945,3340,3345,3345,3340,25
|
|
20240308,092900,202176440,3340,3340,3340,3340,606
|
|
20240308,092800,200152400,3340,3340,3340,3340,1
|
|
20240308,092700,200149060,3335,3340,3340,3335,70
|
|
20240308,092600,199915360,3340,3340,3340,3340,72
|
|
20240308,092500,199674880,3340,3330,3345,3330,243
|
|
20240308,092400,198863375,3325,3345,3350,3325,10766
|
|
20240308,092300,162998915,3345,3345,3345,3345,101
|
|
20240308,092200,162661070,3345,3350,3350,3345,12
|
|
20240308,092100,162620920,3345,3350,3350,3345,980
|
|
20240308,092000,159342615,3350,3350,3350,3350,100
|
|
20240308,091900,159007615,3350,3345,3350,3345,295
|
|
20240308,091800,158020835,3345,3345,3345,3345,1603
|
|
20240308,091700,152658800,3345,3345,3345,3340,2435
|
|
20240308,091600,144518615,3350,3350,3355,3350,5055
|
|
20240308,091500,127572720,3350,3350,3350,3350,2600
|
|
20240308,091400,118862720,3355,3350,3355,3345,5766
|
|
20240308,091300,99546770,3350,3360,3360,3350,2863
|
|
20240308,091200,89944640,3360,3350,3360,3350,2207
|
|
20240308,091100,82537240,3350,3350,3355,3350,2700
|
|
20240308,091000,73482240,3350,3350,3350,3350,2238
|
|
20240308,090900,65984940,3350,3350,3350,3350,2354
|
|
20240308,090800,58099040,3345,3340,3345,3340,334
|
|
20240308,090700,56982585,3345,3345,3345,3340,2008
|
|
20240308,090600,50274335,3350,3350,3350,3350,181
|
|
20240308,090500,49667985,3350,3335,3350,3335,610
|
|
20240308,090400,47633620,3340,3355,3355,3340,4016
|
|
20240308,090300,34211050,3355,3350,3355,3350,611
|
|
20240308,090200,32164145,3350,3340,3350,3340,1960
|
|
20240308,090100,25600555,3340,3345,3345,3340,2049
|
|
20240308,090000,18756795,3350,3345,3350,3345,5606
|