597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185400,1687553880,3340,3340,3340,3340,13356
|
|
20240313,185300,1687553880,3340,3340,3340,3340,0
|
|
20240313,185200,1687553880,3340,3340,3340,3340,0
|
|
20240313,185100,1687553880,3340,3340,3340,3340,0
|
|
20240313,185000,1687553880,3340,3340,3340,3340,0
|
|
20240313,184900,1687553880,3340,3340,3340,3340,0
|
|
20240313,184800,1687553880,3340,3340,3340,3340,0
|
|
20240313,184700,1687553880,3340,3340,3340,3340,0
|
|
20240313,184600,1687553880,3340,3340,3340,3340,0
|
|
20240313,184500,1687553880,3340,3340,3340,3340,0
|
|
20240313,184400,1687553880,3340,3340,3340,3340,0
|
|
20240313,184300,1687553880,3340,3340,3340,3340,0
|
|
20240313,184200,1687553880,3340,3340,3340,3340,0
|
|
20240313,184100,1687553880,3340,3340,3340,3340,0
|
|
20240313,184000,1687553880,3340,3340,3340,3340,0
|
|
20240313,183900,1687553880,3340,3340,3340,3340,0
|
|
20240313,183800,1687553880,3340,3340,3340,3340,0
|
|
20240313,183700,1687553880,3340,3340,3340,3340,0
|
|
20240313,183600,1687553880,3340,3340,3340,3340,0
|
|
20240313,183500,1687553880,3340,3340,3340,3340,0
|
|
20240313,183400,1687553880,3340,3340,3340,3340,0
|
|
20240313,183300,1687553880,3340,3340,3340,3340,0
|
|
20240313,183200,1687553880,3340,3340,3340,3340,0
|
|
20240313,183100,1687553880,3340,3340,3340,3340,0
|
|
20240313,183000,1687553880,3340,3340,3340,3340,0
|
|
20240313,182900,1687553880,3340,3340,3340,3340,0
|
|
20240313,182800,1687553880,3340,3340,3340,3340,0
|
|
20240313,182700,1687553880,3340,3340,3340,3340,0
|
|
20240313,182600,1687553880,3340,3340,3340,3340,0
|
|
20240313,182500,1687553880,3340,3340,3340,3340,0
|
|
20240313,182400,1687553880,3340,3340,3340,3340,13356
|
|
20240313,182300,1687553880,3340,3340,3340,3340,0
|
|
20240313,182200,1687553880,3340,3340,3340,3340,0
|
|
20240313,182100,1687553880,3340,3340,3340,3340,0
|
|
20240313,182000,1687553880,3340,3340,3340,3340,0
|
|
20240313,181900,1687553880,3340,3340,3340,3340,0
|
|
20240313,181800,1687553880,3340,3340,3340,3340,0
|
|
20240313,181700,1687553880,3340,3340,3340,3340,0
|
|
20240313,181600,1687553880,3340,3340,3340,3340,0
|
|
20240313,181500,1687553880,3340,3340,3340,3340,0
|
|
20240313,181400,1687553880,3340,3340,3340,3340,0
|
|
20240313,181300,1687553880,3340,3340,3340,3340,0
|
|
20240313,181200,1687553880,3340,3340,3340,3340,0
|
|
20240313,181100,1687553880,3340,3340,3340,3340,0
|
|
20240313,181000,1687553880,3340,3340,3340,3340,0
|
|
20240313,180900,1687553880,3340,3340,3340,3340,0
|
|
20240313,180800,1687553880,3340,3340,3340,3340,0
|
|
20240313,180700,1687553880,3340,3340,3340,3340,0
|
|
20240313,180600,1687553880,3340,3340,3340,3340,0
|
|
20240313,180500,1687553880,3340,3340,3340,3340,0
|
|
20240313,180400,1687553880,3340,3340,3340,3340,0
|
|
20240313,180300,1687553880,3340,3340,3340,3340,0
|
|
20240313,180200,1687553880,3340,3340,3340,3340,0
|
|
20240313,180100,1687553880,3340,3340,3340,3340,0
|
|
20240313,180000,1687553880,3340,3340,3340,3340,0
|
|
20240313,175900,1687553880,3340,3340,3340,3340,0
|
|
20240313,175800,1687553880,3340,3340,3340,3340,0
|
|
20240313,175700,1687553880,3340,3340,3340,3340,0
|
|
20240313,175600,1687553880,3340,3340,3340,3340,0
|
|
20240313,175500,1687553880,3340,3340,3340,3340,0
|
|
20240313,175400,1687553880,3340,3340,3340,3340,13356
|
|
20240313,175300,1687553880,3340,3340,3340,3340,0
|
|
20240313,175200,1687553880,3340,3340,3340,3340,0
|
|
20240313,175100,1687553880,3340,3340,3340,3340,0
|
|
20240313,175000,1687553880,3340,3340,3340,3340,0
|
|
20240313,174900,1687553880,3340,3340,3340,3340,0
|
|
20240313,174800,1687553880,3340,3340,3340,3340,0
|
|
20240313,174700,1687553880,3340,3340,3340,3340,0
|
|
20240313,174600,1687553880,3340,3340,3340,3340,0
|
|
20240313,174500,1687553880,3340,3340,3340,3340,0
|
|
20240313,174400,1687553880,3340,3340,3340,3340,0
|
|
20240313,174300,1687553880,3340,3340,3340,3340,0
|
|
20240313,174200,1687553880,3340,3340,3340,3340,0
|
|
20240313,174100,1687553880,3340,3340,3340,3340,0
|
|
20240313,174000,1687553880,3340,3340,3340,3340,0
|
|
20240313,173900,1687553880,3340,3340,3340,3340,0
|
|
20240313,173800,1687553880,3340,3340,3340,3340,0
|
|
20240313,173700,1687553880,3340,3340,3340,3340,0
|
|
20240313,173600,1687553880,3340,3340,3340,3340,0
|
|
20240313,173500,1687553880,3340,3340,3340,3340,0
|
|
20240313,173400,1687553880,3340,3340,3340,3340,0
|
|
20240313,173300,1687553880,3340,3340,3340,3340,0
|
|
20240313,173200,1687553880,3340,3340,3340,3340,0
|
|
20240313,173100,1687553880,3340,3340,3340,3340,0
|
|
20240313,173000,1687553880,3340,3340,3340,3340,0
|
|
20240313,172900,1687553880,3340,3340,3340,3340,0
|
|
20240313,172800,1687553880,3340,3340,3340,3340,0
|
|
20240313,172700,1687553880,3340,3340,3340,3340,0
|
|
20240313,172600,1687553880,3340,3340,3340,3340,0
|
|
20240313,172500,1687553880,3340,3340,3340,3340,0
|
|
20240313,172400,1687553880,3340,3340,3340,3340,13356
|
|
20240313,172300,1687553880,3340,3340,3340,3340,0
|
|
20240313,172200,1687553880,3340,3340,3340,3340,0
|
|
20240313,172100,1687553880,3340,3340,3340,3340,0
|
|
20240313,172000,1687553880,3340,3340,3340,3340,0
|
|
20240313,171900,1687553880,3340,3340,3340,3340,0
|
|
20240313,171800,1687553880,3340,3340,3340,3340,0
|
|
20240313,171700,1687553880,3340,3340,3340,3340,0
|
|
20240313,171600,1687553880,3340,3340,3340,3340,0
|
|
20240313,171500,1687553880,3340,3340,3340,3340,0
|
|
20240313,171400,1687553880,3340,3340,3340,3340,0
|
|
20240313,171300,1687553880,3340,3340,3340,3340,0
|
|
20240313,171200,1687553880,3340,3340,3340,3340,0
|
|
20240313,171100,1687553880,3340,3340,3340,3340,0
|
|
20240313,171000,1687553880,3340,3340,3340,3340,0
|
|
20240313,170900,1687553880,3340,3340,3340,3340,0
|
|
20240313,170800,1687553880,3340,3340,3340,3340,0
|
|
20240313,170700,1687553880,3340,3340,3340,3340,0
|
|
20240313,170600,1687553880,3340,3340,3340,3340,0
|
|
20240313,170500,1687553880,3340,3340,3340,3340,0
|
|
20240313,170400,1687553880,3340,3340,3340,3340,0
|
|
20240313,170300,1687553880,3340,3340,3340,3340,0
|
|
20240313,170200,1687553880,3340,3340,3340,3340,0
|
|
20240313,170100,1687553880,3340,3340,3340,3340,0
|
|
20240313,170000,1687553880,3340,3340,3340,3340,0
|
|
20240313,165900,1687553880,3340,3340,3340,3340,0
|
|
20240313,165800,1687553880,3340,3340,3340,3340,0
|
|
20240313,165700,1687553880,3340,3340,3340,3340,0
|
|
20240313,165600,1687553880,3340,3340,3340,3340,0
|
|
20240313,165500,1687553880,3340,3340,3340,3340,0
|
|
20240313,165400,1687553880,3340,3340,3340,3340,13356
|
|
20240313,165300,1687553880,3340,3340,3340,3340,0
|
|
20240313,165200,1687553880,3340,3340,3340,3340,0
|
|
20240313,165100,1687553880,3340,3340,3340,3340,0
|
|
20240313,165000,1687553880,3340,3340,3340,3340,0
|
|
20240313,164900,1687553880,3340,3340,3340,3340,0
|
|
20240313,164800,1687553880,3340,3340,3340,3340,0
|
|
20240313,164700,1687553880,3340,3340,3340,3340,0
|
|
20240313,164600,1687553880,3340,3340,3340,3340,0
|
|
20240313,164500,1687553880,3340,3340,3340,3340,0
|
|
20240313,164400,1687553880,3340,3340,3340,3340,0
|
|
20240313,164300,1687553880,3340,3340,3340,3340,0
|
|
20240313,164200,1687553880,3340,3340,3340,3340,0
|
|
20240313,164100,1687553880,3340,3340,3340,3340,0
|
|
20240313,164000,1687553880,3340,3340,3340,3340,0
|
|
20240313,163900,1687553880,3340,3340,3340,3340,0
|
|
20240313,163800,1687553880,3340,3340,3340,3340,0
|
|
20240313,163700,1687553880,3340,3340,3340,3340,0
|
|
20240313,163600,1687553880,3340,3340,3340,3340,0
|
|
20240313,163500,1687553880,3340,3340,3340,3340,0
|
|
20240313,163400,1687553880,3340,3340,3340,3340,0
|
|
20240313,163300,1687553880,3340,3340,3340,3340,0
|
|
20240313,163200,1687553880,3340,3340,3340,3340,0
|
|
20240313,163100,1687553880,3340,3340,3340,3340,0
|
|
20240313,163000,1687553880,3340,3340,3340,3340,0
|
|
20240313,162900,1687553880,3340,3340,3340,3340,0
|
|
20240313,162800,1687553880,3340,3340,3340,3340,0
|
|
20240313,162700,1687553880,3340,3340,3340,3340,0
|
|
20240313,162600,1687553880,3340,3340,3340,3340,0
|
|
20240313,162500,1687553880,3340,3340,3340,3340,0
|
|
20240313,162400,1687553880,3340,3340,3340,3340,13356
|
|
20240313,162300,1687553880,3340,3340,3340,3340,0
|
|
20240313,162200,1687553880,3340,3340,3340,3340,0
|
|
20240313,162100,1687553880,3340,3340,3340,3340,0
|
|
20240313,162000,1687553880,3340,3340,3340,3340,0
|
|
20240313,161900,1687553880,3340,3340,3340,3340,0
|
|
20240313,161800,1687553880,3340,3340,3340,3340,0
|
|
20240313,161700,1687553880,3340,3340,3340,3340,0
|
|
20240313,161600,1687553880,3340,3340,3340,3340,0
|
|
20240313,161500,1687553880,3340,3340,3340,3340,0
|
|
20240313,161400,1687553880,3340,3340,3340,3340,0
|
|
20240313,161300,1687553880,3340,3340,3340,3340,0
|
|
20240313,161200,1687553880,3340,3340,3340,3340,0
|
|
20240313,161100,1687553880,3340,3340,3340,3340,0
|
|
20240313,161000,1687553880,3340,3340,3340,3340,0
|
|
20240313,160900,1687553880,3340,3340,3340,3340,0
|
|
20240313,160800,1687553880,3340,3340,3340,3340,0
|
|
20240313,160700,1687553880,3340,3340,3340,3340,0
|
|
20240313,160600,1687553880,3340,3340,3340,3340,0
|
|
20240313,160500,1687553880,3340,3340,3340,3340,0
|
|
20240313,160400,1687553880,3340,3340,3340,3340,0
|
|
20240313,160300,1687553880,3340,3340,3340,3340,0
|
|
20240313,160200,1687553880,3340,3340,3340,3340,0
|
|
20240313,160100,1687553880,3340,3340,3340,3340,0
|
|
20240313,160000,1687553880,3340,3340,3340,3340,0
|
|
20240313,155900,1687553880,3340,3340,3340,3340,0
|
|
20240313,155800,1687553880,3340,3340,3340,3340,0
|
|
20240313,155700,1687553880,3340,3340,3340,3340,0
|
|
20240313,155600,1687553880,3340,3340,3340,3340,0
|
|
20240313,155500,1687553880,3340,3340,3340,3340,0
|
|
20240313,155400,1687553880,3340,3340,3340,3340,13356
|
|
20240313,155300,1687553880,3340,3340,3340,3340,0
|
|
20240313,155200,1687553880,3340,3340,3340,3340,0
|
|
20240313,155100,1687553880,3340,3340,3340,3340,0
|
|
20240313,155000,1687553880,3340,3340,3340,3340,0
|
|
20240313,154900,1687553880,3340,3340,3340,3340,0
|
|
20240313,154800,1687553880,3340,3340,3340,3340,0
|
|
20240313,154700,1687553880,3340,3340,3340,3340,0
|
|
20240313,154600,1687553880,3340,3340,3340,3340,0
|
|
20240313,154500,1687553880,3340,3340,3340,3340,0
|
|
20240313,154400,1687553880,3340,3340,3340,3340,0
|
|
20240313,154300,1687553880,3340,3340,3340,3340,0
|
|
20240313,154200,1687553880,3340,3340,3340,3340,0
|
|
20240313,154100,1687553880,3340,3340,3340,3340,0
|
|
20240313,154000,1687553880,3340,3340,3340,3340,0
|
|
20240313,153900,1687553880,3340,3340,3340,3340,0
|
|
20240313,153800,1687553880,3340,3340,3340,3340,0
|
|
20240313,153700,1687553880,3340,3340,3340,3340,0
|
|
20240313,153600,1687553880,3340,3340,3340,3340,0
|
|
20240313,153500,1687553880,3340,3340,3340,3340,0
|
|
20240313,153400,1687553880,3340,3340,3340,3340,0
|
|
20240313,153300,1687553880,3340,3340,3340,3340,0
|
|
20240313,153200,1687553880,3340,3340,3340,3340,0
|
|
20240313,153100,1687553880,3340,3340,3340,3340,0
|
|
20240313,153000,1687553880,3340,3340,3340,3340,13356
|
|
20240313,152900,1642944840,3335,3335,3335,3335,0
|
|
20240313,152800,1642944840,3335,3335,3335,3335,0
|
|
20240313,152700,1642944840,3335,3335,3335,3335,0
|
|
20240313,152600,1642944840,3335,3335,3335,3335,0
|
|
20240313,152500,1642944840,3335,3335,3335,3335,0
|
|
20240313,152400,1642944840,3335,3335,3335,3335,0
|
|
20240313,152300,1642944840,3335,3335,3335,3335,0
|
|
20240313,152200,1642944840,3335,3335,3335,3335,0
|
|
20240313,152100,1642944840,3335,3335,3335,3335,0
|
|
20240313,152000,1642944840,3335,3335,3335,3335,0
|
|
20240313,151900,1642944840,3335,3325,3335,3325,852
|
|
20240313,151800,1640109635,3325,3330,3330,3325,514
|
|
20240313,151700,1638398140,3340,3335,3340,3325,2911
|
|
20240313,151600,1628688875,3340,3335,3340,3330,2033
|
|
20240313,151500,1621905800,3335,3330,3345,3330,9728
|
|
20240313,151400,1589458445,3330,3330,3330,3330,20
|
|
20240313,151300,1589391845,3325,3325,3325,3325,0
|
|
20240313,151200,1589391845,3325,3325,3330,3325,5189
|
|
20240313,151100,1572118420,3320,3320,3325,3320,1021
|
|
20240313,151000,1568728600,3325,3325,3335,3320,4269
|
|
20240313,150900,1554514915,3330,3335,3335,3330,5211
|
|
20240313,150800,1537161785,3335,3310,3335,3310,35891
|
|
20240313,150700,1417876740,3310,3305,3310,3305,988
|
|
20240313,150600,1414611350,3300,3300,3300,3300,202
|
|
20240313,150500,1413944750,3300,3300,3300,3300,42
|
|
20240313,150400,1413806150,3305,3305,3305,3305,567
|
|
20240313,150300,1411932215,3310,3305,3310,3305,295
|
|
20240313,150200,1410956765,3305,3305,3310,3305,619
|
|
20240313,150100,1408910900,3305,3305,3305,3305,93
|
|
20240313,150000,1408603535,3305,3305,3305,3305,0
|
|
20240313,145900,1408603535,3305,3305,3305,3305,300
|
|
20240313,145800,1407612035,3310,3305,3310,3305,526
|
|
20240313,145700,1405872605,3310,3310,3315,3310,2021
|
|
20240313,145600,1399183040,3305,3305,3310,3305,5350
|
|
20240313,145500,1381476290,3305,3305,3305,3305,52
|
|
20240313,145400,1381304430,3305,3305,3305,3305,0
|
|
20240313,145300,1381304430,3305,3305,3305,3305,79
|
|
20240313,145200,1381043335,3305,3305,3305,3305,201
|
|
20240313,145100,1380379030,3310,3305,3310,3305,45
|
|
20240313,145000,1380230155,3305,3305,3305,3305,375
|
|
20240313,144900,1378990780,3305,3305,3305,3305,7
|
|
20240313,144800,1378967645,3305,3305,3305,3305,4
|
|
20240313,144700,1378954425,3310,3305,3310,3305,173
|
|
20240313,144600,1378382635,3310,3310,3310,3310,0
|
|
20240313,144500,1378382635,3310,3305,3310,3305,11
|
|
20240313,144400,1378346230,3310,3305,3310,3305,142
|
|
20240313,144300,1377876740,3310,3310,3310,3310,1
|
|
20240313,144200,1377873430,3310,3310,3310,3310,170
|
|
20240313,144100,1377310730,3305,3310,3310,3305,13
|
|
20240313,144000,1377267715,3310,3310,3310,3310,530
|
|
20240313,143900,1375513415,3310,3305,3310,3305,6
|
|
20240313,143800,1375493580,3305,3305,3305,3305,600
|
|
20240313,143700,1373510580,3300,3300,3300,3300,0
|
|
20240313,143600,1373510580,3300,3300,3305,3300,1222
|
|
20240313,143500,1369476030,3300,3300,3300,3300,37
|
|
20240313,143400,1369353930,3305,3305,3305,3300,846
|
|
20240313,143300,1366558050,3310,3310,3310,3310,177
|
|
20240313,143200,1365972180,3310,3300,3310,3300,50
|
|
20240313,143100,1365806695,3310,3310,3310,3310,3
|
|
20240313,143000,1365796765,3310,3310,3310,3310,45
|
|
20240313,142900,1365647815,3310,3310,3310,3310,27
|
|
20240313,142800,1365558445,3310,3310,3310,3310,300
|
|
20240313,142700,1364565445,3310,3310,3310,3310,10
|
|
20240313,142600,1364532345,3310,3310,3310,3310,10
|
|
20240313,142500,1364499245,3295,3300,3300,3295,500
|
|
20240313,142400,1362851390,3315,3315,3315,3315,1
|
|
20240313,142300,1362848075,3315,3315,3315,3315,0
|
|
20240313,142200,1362848075,3315,3310,3315,3310,339
|
|
20240313,142100,1361724680,3295,3305,3305,3295,3637
|
|
20240313,142000,1349728760,3310,3310,3310,3310,121
|
|
20240313,141900,1349328250,3310,3310,3315,3310,997
|
|
20240313,141800,1346026200,3315,3320,3325,3315,13652
|
|
20240313,141700,1300702485,3320,3310,3320,3300,3751
|
|
20240313,141600,1288282270,3315,3310,3315,3310,5077
|
|
20240313,141500,1271472900,3315,3320,3320,3310,1085
|
|
20240313,141400,1267879710,3310,3310,3315,3310,7183
|
|
20240313,141300,1244080550,3300,3305,3310,3300,8002
|
|
20240313,141200,1217633160,3310,3300,3310,3300,485
|
|
20240313,141100,1216032610,3300,3290,3305,3290,15382
|
|
20240313,141000,1165316015,3290,3285,3290,3285,7493
|
|
20240313,140900,1140675685,3285,3285,3285,3285,1
|
|
20240313,140800,1140672400,3265,3280,3280,3265,7220
|
|
20240313,140700,1117029730,3275,3275,3280,3275,1227
|
|
20240313,140600,1113008675,3280,3280,3280,3280,2
|
|
20240313,140500,1113002115,3280,3275,3280,3275,255
|
|
20240313,140400,1112166985,3280,3280,3280,3280,29
|
|
20240313,140300,1112071865,3275,3280,3280,3275,1038
|
|
20240313,140200,1108672375,3280,3280,3280,3280,1
|
|
20240313,140100,1108669095,3270,3270,3270,3270,0
|
|
20240313,140000,1108669095,3270,3270,3270,3270,0
|
|
20240313,135900,1108669095,3270,3275,3275,3270,53
|
|
20240313,135800,1108495525,3280,3275,3280,3275,300
|
|
20240313,135700,1107512545,3270,3270,3270,3270,697
|
|
20240313,135600,1105233355,3270,3270,3270,3270,2
|
|
20240313,135500,1105226815,3260,3270,3270,3260,5591
|
|
20240313,135400,1086984895,3270,3270,3270,3270,0
|
|
20240313,135300,1086984895,3270,3270,3270,3270,0
|
|
20240313,135200,1086984895,3270,3270,3270,3270,5
|
|
20240313,135100,1086968545,3270,3265,3270,3265,50
|
|
20240313,135000,1086805240,3265,3265,3265,3260,3001
|
|
20240313,134900,1077020760,3265,3265,3265,3265,4
|
|
20240313,134800,1077007700,3270,3270,3270,3270,0
|
|
20240313,134700,1077007700,3270,3270,3270,3270,0
|
|
20240313,134600,1077007700,3270,3270,3270,3270,20
|
|
20240313,134500,1076942300,3270,3270,3270,3270,0
|
|
20240313,134400,1076942300,3270,3270,3270,3270,20
|
|
20240313,134300,1076876900,3265,3265,3265,3260,250
|
|
20240313,134200,1076061650,3270,3270,3270,3270,305
|
|
20240313,134100,1075064300,3270,3270,3270,3270,1572
|
|
20240313,134000,1069923860,3280,3280,3280,3280,0
|
|
20240313,133900,1069923860,3280,3280,3280,3280,300
|
|
20240313,133800,1068939860,3280,3280,3280,3280,50
|
|
20240313,133700,1068775860,3280,3280,3280,3280,10
|
|
20240313,133600,1068743060,3280,3265,3280,3255,5303
|
|
20240313,133500,1051457420,3265,3265,3265,3265,96
|
|
20240313,133400,1051143980,3265,3265,3265,3265,10
|
|
20240313,133300,1051111330,3265,3265,3265,3265,109
|
|
20240313,133200,1050755445,3270,3270,3270,3270,110
|
|
20240313,133100,1050395745,3275,3275,3275,3275,5
|
|
20240313,133000,1050379370,3280,3270,3280,3270,1634
|
|
20240313,132900,1045036180,3270,3270,3270,3270,10
|
|
20240313,132800,1045003480,3270,3270,3270,3270,50
|
|
20240313,132700,1044839980,3270,3265,3270,3260,18186
|
|
20240313,132600,985545735,3265,3270,3270,3260,6328
|
|
20240313,132500,964875410,3280,3275,3280,3275,6
|
|
20240313,132400,964855735,3280,3270,3280,3270,21
|
|
20240313,132300,964786865,3280,3280,3280,3280,0
|
|
20240313,132200,964786865,3280,3280,3280,3275,20
|
|
20240313,132100,964721270,3280,3280,3280,3280,17
|
|
20240313,132000,964665510,3280,3280,3280,3280,0
|
|
20240313,131900,964665510,3280,3265,3280,3265,1961
|
|
20240313,131800,958262695,3265,3280,3280,3265,564
|
|
20240313,131700,956420625,3280,3270,3285,3270,759
|
|
20240313,131600,953933000,3270,3275,3285,3270,9186
|
|
20240313,131500,923893985,3285,3285,3285,3285,13
|
|
20240313,131400,923851280,3280,3275,3280,3275,41
|
|
20240313,131300,923716905,3280,3275,3280,3275,35
|
|
20240313,131200,923602275,3280,3280,3280,3280,398
|
|
20240313,131100,922296835,3280,3280,3280,3280,535
|
|
20240313,131000,920542035,3280,3280,3280,3280,547
|
|
20240313,130900,918747875,3290,3290,3290,3290,1
|
|
20240313,130800,918744585,3290,3285,3290,3270,5010
|
|
20240313,130700,902333885,3290,3285,3290,3285,500
|
|
20240313,130600,900689080,3285,3285,3285,3285,561
|
|
20240313,130500,898846195,3285,3290,3290,3285,1700
|
|
20240313,130400,893255695,3290,3280,3290,3270,1030
|
|
20240313,130300,889882090,3285,3285,3285,3285,288
|
|
20240313,130200,888936010,3285,3280,3285,3280,1171
|
|
20240313,130100,885094275,3285,3285,3285,3285,42
|
|
20240313,130000,884956305,3285,3285,3285,3285,0
|
|
20240313,125900,884956305,3285,3280,3285,3280,72
|
|
20240313,125800,884720135,3280,3285,3285,3280,3487
|
|
20240313,125700,873265440,3285,3285,3285,3285,89
|
|
20240313,125600,872973075,3285,3280,3285,3280,1301
|
|
20240313,125500,868705745,3280,3280,3280,3280,2
|
|
20240313,125400,868699185,3275,3280,3280,3275,5874
|
|
20240313,125300,849461800,3280,3280,3280,3280,1362
|
|
20240313,125200,844994440,3280,3280,3280,3280,0
|
|
20240313,125100,844994440,3280,3280,3280,3280,6788
|
|
20240313,125000,822729800,3280,3290,3290,3280,2503
|
|
20240313,124900,814508145,3290,3290,3290,3290,5
|
|
20240313,124800,814491695,3290,3290,3290,3290,1022
|
|
20240313,124700,811129315,3295,3295,3295,3295,0
|
|
20240313,124600,811129315,3295,3295,3295,3295,15
|
|
20240313,124500,811079890,3295,3295,3300,3295,426
|
|
20240313,124400,809675750,3295,3295,3295,3295,0
|
|
20240313,124300,809675750,3295,3290,3295,3290,105
|
|
20240313,124200,809330290,3290,3290,3290,3290,140
|
|
20240313,124100,808869690,3290,3290,3290,3290,0
|
|
20240313,124000,808869690,3290,3295,3295,3290,1969
|
|
20240313,123900,802390530,3295,3295,3295,3295,500
|
|
20240313,123800,800743030,3295,3300,3300,3295,502
|
|
20240313,123700,799088930,3295,3300,3300,3295,938
|
|
20240313,123600,795997830,3300,3295,3300,3295,4921
|
|
20240313,123500,779783130,3290,3290,3290,3290,444
|
|
20240313,123400,778322370,3295,3295,3295,3295,120
|
|
20240313,123300,777926970,3280,3280,3280,3280,0
|
|
20240313,123200,777926970,3280,3280,3280,3280,1000
|
|
20240313,123100,774646970,3300,3285,3300,3285,9960
|
|
20240313,123000,741928280,3285,3295,3295,3285,2668
|
|
20240313,122900,733160585,3295,3300,3300,3295,6
|
|
20240313,122800,733140810,3300,3295,3300,3295,12
|
|
20240313,122700,733101265,3295,3300,3300,3295,154
|
|
20240313,122600,732593070,3300,3300,3300,3300,8
|
|
20240313,122500,732566670,3300,3305,3310,3300,2204
|
|
20240313,122400,725282890,3300,3305,3305,3300,3199
|
|
20240313,122300,714711190,3305,3305,3305,3305,800
|
|
20240313,122200,712067190,3290,3290,3300,3290,2571
|
|
20240313,122100,703603690,3300,3300,3300,3295,3003
|
|
20240313,122000,693703255,3305,3310,3310,3295,2120
|
|
20240313,121900,686709555,3310,3310,3315,3305,2546
|
|
20240313,121800,678273965,3300,3300,3300,3300,200
|
|
20240313,121700,677613965,3300,3305,3305,3300,688
|
|
20240313,121600,675341685,3305,3310,3315,3305,3686
|
|
20240313,121500,663131970,3310,3305,3315,3305,7527
|
|
20240313,121400,638225325,3305,3295,3305,3295,15691
|
|
20240313,121300,586444705,3295,3300,3300,3295,3768
|
|
20240313,121200,574028620,3295,3295,3295,3290,2102
|
|
20240313,121100,567105030,3295,3290,3295,3290,17168
|
|
20240313,121000,510604555,3290,3290,3290,3290,5010
|
|
20240313,120900,494121655,3285,3285,3290,3285,7163
|
|
20240313,120800,470590090,3285,3285,3285,3285,3556
|
|
20240313,120700,458908630,3285,3285,3285,3285,171
|
|
20240313,120600,458346895,3285,3280,3285,3280,6513
|
|
20240313,120500,436981255,3275,3280,3280,3275,551
|
|
20240313,120400,435175725,3280,3280,3280,3275,3090
|
|
20240313,120300,425040560,3280,3275,3280,3275,5922
|
|
20240313,120200,405643555,3275,3275,3275,3275,1120
|
|
20240313,120100,401975555,3275,3270,3275,3270,771
|
|
20240313,120000,399450580,3270,3270,3270,3270,14
|
|
20240313,115900,399404800,3270,3270,3275,3270,5189
|
|
20240313,115800,382436520,3275,3275,3275,3275,0
|
|
20240313,115700,382436520,3275,3275,3275,3275,1
|
|
20240313,115600,382433245,3275,3270,3275,3270,380
|
|
20240313,115500,381190240,3270,3270,3270,3270,0
|
|
20240313,115400,381190240,3270,3270,3270,3270,100
|
|
20240313,115300,380863240,3275,3275,3275,3275,31
|
|
20240313,115200,380761715,3275,3275,3275,3275,2
|
|
20240313,115100,380755165,3275,3275,3275,3275,1
|
|
20240313,115000,380751890,3270,3270,3270,3270,791
|
|
20240313,114900,378165320,3270,3270,3270,3270,20
|
|
20240313,114800,378099920,3270,3270,3270,3270,0
|
|
20240313,114700,378099920,3270,3270,3270,3270,1
|
|
20240313,114600,378096650,3270,3270,3270,3270,121
|
|
20240313,114500,377700980,3270,3270,3270,3270,15
|
|
20240313,114400,377651930,3275,3275,3275,3275,0
|
|
20240313,114300,377651930,3275,3265,3275,3265,674
|
|
20240313,114200,375451120,3270,3270,3270,3270,304
|
|
20240313,114100,374457040,3270,3270,3270,3270,0
|
|
20240313,114000,374457040,3270,3275,3275,3270,436
|
|
20240313,113900,373029145,3275,3275,3275,3275,0
|
|
20240313,113800,373029145,3275,3275,3275,3275,40
|
|
20240313,113700,372898145,3275,3275,3275,3270,3223
|
|
20240313,113600,362343915,3270,3270,3270,3270,300
|
|
20240313,113500,361362915,3275,3275,3275,3275,10
|
|
20240313,113400,361330165,3275,3270,3275,3270,1365
|
|
20240313,113300,356866595,3270,3265,3270,3265,1900
|
|
20240313,113200,350654095,3265,3265,3265,3265,1631
|
|
20240313,113100,345328880,3265,3265,3265,3265,0
|
|
20240313,113000,345328880,3265,3265,3265,3265,100
|
|
20240313,112900,345002380,3270,3270,3270,3270,30
|
|
20240313,112800,344904280,3270,3270,3270,3270,0
|
|
20240313,112700,344904280,3270,3270,3270,3270,0
|
|
20240313,112600,344904280,3270,3270,3270,3270,0
|
|
20240313,112500,344904280,3270,3270,3270,3270,0
|
|
20240313,112400,344904280,3270,3270,3270,3270,1100
|
|
20240313,112300,341307280,3270,3270,3270,3270,73
|
|
20240313,112200,341068570,3270,3270,3270,3270,100
|
|
20240313,112100,340741570,3270,3270,3270,3270,70
|
|
20240313,112000,340512670,3270,3270,3270,3270,0
|
|
20240313,111900,340512670,3270,3270,3270,3270,853
|
|
20240313,111800,337723360,3270,3270,3270,3270,0
|
|
20240313,111700,337723360,3270,3270,3270,3270,60
|
|
20240313,111600,337527160,3270,3270,3270,3270,10
|
|
20240313,111500,337494460,3270,3270,3270,3270,0
|
|
20240313,111400,337494460,3270,3270,3270,3265,75
|
|
20240313,111300,337249415,3265,3265,3265,3265,62
|
|
20240313,111200,337046985,3265,3265,3265,3265,105
|
|
20240313,111100,336704160,3265,3265,3265,3265,0
|
|
20240313,111000,336704160,3265,3270,3270,3265,386
|
|
20240313,110900,335442780,3270,3270,3270,3270,61
|
|
20240313,110800,335243310,3270,3265,3270,3265,621
|
|
20240313,110700,333214140,3265,3265,3265,3265,382
|
|
20240313,110600,331966910,3265,3265,3265,3265,130
|
|
20240313,110500,331542460,3265,3260,3265,3260,617
|
|
20240313,110400,329528705,3265,3265,3265,3265,15
|
|
20240313,110300,329479730,3265,3265,3265,3265,16
|
|
20240313,110200,329427490,3265,3265,3265,3265,220
|
|
20240313,110100,328709190,3255,3255,3255,3255,1000
|
|
20240313,110000,325454190,3255,3255,3255,3255,0
|
|
20240313,105900,325454190,3255,3260,3260,3255,137
|
|
20240313,105800,325007760,3255,3260,3260,3255,80
|
|
20240313,105700,324747040,3265,3260,3265,3260,15
|
|
20240313,105600,324698090,3265,3265,3265,3265,62
|
|
20240313,105500,324495660,3260,3265,3265,3260,62
|
|
20240313,105400,324293440,3265,3265,3265,3265,4
|
|
20240313,105300,324280380,3265,3265,3265,3265,0
|
|
20240313,105200,324280380,3265,3265,3265,3265,13
|
|
20240313,105100,324237935,3260,3255,3260,3255,129
|
|
20240313,105000,323818030,3260,3260,3260,3250,5795
|
|
20240313,104900,304962465,3260,3260,3260,3260,200
|
|
20240313,104800,304310465,3260,3260,3260,3260,0
|
|
20240313,104700,304310465,3260,3260,3260,3260,153
|
|
20240313,104600,303811685,3255,3255,3255,3255,707
|
|
20240313,104500,301510400,3260,3260,3260,3260,2
|
|
20240313,104400,301503880,3265,3265,3265,3265,3010
|
|
20240313,104300,291676230,3265,3265,3265,3265,5
|
|
20240313,104200,291659905,3265,3265,3265,3265,5
|
|
20240313,104100,291643580,3265,3265,3265,3265,0
|
|
20240313,104000,291643580,3265,3265,3265,3265,12
|
|
20240313,103900,291604400,3260,3260,3260,3260,400
|
|
20240313,103800,290300400,3260,3265,3265,3260,246
|
|
20240313,103700,289498390,3265,3255,3265,3250,75
|
|
20240313,103600,289254095,3255,3265,3265,3255,818
|
|
20240313,103500,286590175,3265,3265,3265,3265,10
|
|
20240313,103400,286557525,3265,3255,3265,3255,42
|
|
20240313,103300,286420805,3255,3255,3255,3255,271
|
|
20240313,103200,285538700,3255,3260,3260,3255,707
|
|
20240313,103100,283236640,3260,3260,3260,3260,0
|
|
20240313,103000,283236640,3260,3260,3260,3260,320
|
|
20240313,102900,282193440,3265,3265,3265,3265,12
|
|
20240313,102800,282154260,3265,3260,3265,3255,14204
|
|
20240313,102700,235903485,3260,3260,3260,3260,361
|
|
20240313,102600,234726625,3265,3265,3265,3265,35
|
|
20240313,102500,234612350,3265,3265,3265,3260,1227
|
|
20240313,102400,230606200,3265,3265,3265,3265,15
|
|
20240313,102300,230557225,3265,3265,3265,3265,0
|
|
20240313,102200,230557225,3265,3265,3265,3265,10
|
|
20240313,102100,230524575,3260,3260,3260,3260,60
|
|
20240313,102000,230328975,3260,3260,3260,3260,10
|
|
20240313,101900,230296375,3255,3255,3255,3255,10
|
|
20240313,101800,230263825,3255,3260,3260,3255,401
|
|
20240313,101700,228958035,3255,3255,3255,3255,0
|
|
20240313,101600,228958035,3255,3255,3255,3255,0
|
|
20240313,101500,228958035,3255,3260,3265,3255,302
|
|
20240313,101400,227974985,3260,3260,3260,3260,646
|
|
20240313,101300,225869025,3260,3260,3260,3260,419
|
|
20240313,101200,224503085,3260,3260,3260,3260,500
|
|
20240313,101100,222873085,3260,3260,3260,3255,312
|
|
20240313,101000,221857470,3260,3260,3260,3260,79
|
|
20240313,100900,221599930,3260,3265,3265,3260,218
|
|
20240313,100800,220889245,3260,3260,3260,3260,2342
|
|
20240313,100700,213254325,3260,3255,3260,3255,376
|
|
20240313,100600,212030440,3255,3265,3265,3255,740
|
|
20240313,100500,209618315,3260,3260,3260,3260,679
|
|
20240313,100400,207404775,3260,3260,3260,3260,109
|
|
20240313,100300,207049435,3260,3260,3260,3260,79
|
|
20240313,100200,206791895,3260,3260,3260,3260,313
|
|
20240313,100100,205771515,3255,3260,3260,3255,7
|
|
20240313,100000,205748725,3255,3255,3255,3255,0
|
|
20240313,095900,205748725,3255,3260,3260,3255,1526
|
|
20240313,095800,200780445,3260,3260,3260,3260,1
|
|
20240313,095700,200777185,3255,3255,3255,3255,0
|
|
20240313,095600,200777185,3255,3255,3260,3255,3246
|
|
20240313,095500,190211205,3255,3255,3260,3255,2251
|
|
20240313,095400,182883700,3260,3260,3260,3260,0
|
|
20240313,095300,182883700,3260,3260,3260,3260,1000
|
|
20240313,095200,179623700,3260,3260,3260,3260,0
|
|
20240313,095100,179623700,3260,3260,3260,3260,799
|
|
20240313,095000,177018960,3265,3260,3265,3260,10
|
|
20240313,094900,176986315,3265,3265,3265,3255,496
|
|
20240313,094800,175370970,3260,3265,3265,3260,40
|
|
20240313,094700,175240420,3265,3260,3265,3260,8
|
|
20240313,094600,175214335,3260,3260,3260,3260,5
|
|
20240313,094500,175198035,3265,3265,3265,3265,1
|
|
20240313,094400,175194770,3260,3260,3260,3260,1000
|
|
20240313,094300,171934770,3260,3265,3265,3260,4148
|
|
20240313,094200,158392290,3265,3265,3265,3265,0
|
|
20240313,094100,158392290,3265,3265,3265,3265,0
|
|
20240313,094000,158392290,3265,3260,3265,3260,12
|
|
20240313,093900,158353120,3260,3260,3260,3260,660
|
|
20240313,093800,156201520,3260,3260,3265,3260,2485
|
|
20240313,093700,148093345,3260,3260,3260,3260,114
|
|
20240313,093600,147721705,3260,3255,3260,3255,2066
|
|
20240313,093500,140996850,3260,3260,3260,3260,120
|
|
20240313,093400,140605650,3260,3260,3260,3255,64
|
|
20240313,093300,140397260,3260,3260,3260,3260,10
|
|
20240313,093200,140364660,3260,3260,3260,3255,573
|
|
20240313,093100,138499185,3255,3255,3260,3255,1986
|
|
20240313,093000,132032325,3255,3260,3260,3255,389
|
|
20240313,092900,130765975,3260,3260,3260,3255,2050
|
|
20240313,092800,124087975,3260,3255,3260,3255,651
|
|
20240313,092700,121965800,3255,3255,3255,3255,659
|
|
20240313,092600,119820755,3260,3260,3260,3260,307
|
|
20240313,092500,118819935,3255,3260,3260,3255,1019
|
|
20240313,092400,115499185,3260,3260,3260,3260,228
|
|
20240313,092300,114755905,3265,3265,3265,3265,1
|
|
20240313,092200,114752640,3260,3260,3260,3260,3830
|
|
20240313,092100,102266840,3260,3260,3260,3260,397
|
|
20240313,092000,100972620,3260,3260,3260,3260,1525
|
|
20240313,091900,96001120,3260,3260,3260,3260,200
|
|
20240313,091800,95349120,3260,3265,3265,3260,250
|
|
20240313,091700,94532875,3265,3265,3265,3265,351
|
|
20240313,091600,93386860,3265,3260,3265,3260,1981
|
|
20240313,091500,86920645,3260,3265,3265,3260,1347
|
|
20240313,091400,82524395,3265,3260,3265,3260,32
|
|
20240313,091300,82420065,3255,3255,3255,3255,0
|
|
20240313,091200,82420065,3255,3255,3260,3255,713
|
|
20240313,091100,80099245,3265,3265,3265,3265,3246
|
|
20240313,091000,69501055,3270,3270,3270,3270,1
|
|
20240313,090900,69497785,3265,3270,3270,3265,141
|
|
20240313,090800,69037215,3270,3270,3270,3265,9042
|
|
20240313,090700,39470000,3270,3265,3270,3265,594
|
|
20240313,090600,37527815,3265,3265,3265,3260,1015
|
|
20240313,090500,34213865,3255,3275,3275,3255,356
|
|
20240313,090400,33054430,3275,3275,3280,3275,26
|
|
20240313,090300,32969245,3255,3260,3260,3255,3542
|
|
20240313,090200,21437560,3260,3260,3260,3260,22
|
|
20240313,090100,21365840,3260,3260,3260,3260,100
|
|
20240313,090000,21039840,3260,3285,3285,3260,6436
|