598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185500,857584870,3310,3310,3310,3310,2517
|
|
20240314,185400,857584870,3310,3310,3310,3310,0
|
|
20240314,185300,857584870,3310,3310,3310,3310,0
|
|
20240314,185200,857584870,3310,3310,3310,3310,0
|
|
20240314,185100,857584870,3310,3310,3310,3310,0
|
|
20240314,185000,857584870,3310,3310,3310,3310,0
|
|
20240314,184900,857584870,3310,3310,3310,3310,0
|
|
20240314,184800,857584870,3310,3310,3310,3310,0
|
|
20240314,184700,857584870,3310,3310,3310,3310,0
|
|
20240314,184600,857584870,3310,3310,3310,3310,0
|
|
20240314,184500,857584870,3310,3310,3310,3310,0
|
|
20240314,184400,857584870,3310,3310,3310,3310,0
|
|
20240314,184300,857584870,3310,3310,3310,3310,0
|
|
20240314,184200,857584870,3310,3310,3310,3310,0
|
|
20240314,184100,857584870,3310,3310,3310,3310,0
|
|
20240314,184000,857584870,3310,3310,3310,3310,0
|
|
20240314,183900,857584870,3310,3310,3310,3310,0
|
|
20240314,183800,857584870,3310,3310,3310,3310,0
|
|
20240314,183700,857584870,3310,3310,3310,3310,0
|
|
20240314,183600,857584870,3310,3310,3310,3310,0
|
|
20240314,183500,857584870,3310,3310,3310,3310,0
|
|
20240314,183400,857584870,3310,3310,3310,3310,0
|
|
20240314,183300,857584870,3310,3310,3310,3310,0
|
|
20240314,183200,857584870,3310,3310,3310,3310,0
|
|
20240314,183100,857584870,3310,3310,3310,3310,0
|
|
20240314,183000,857584870,3310,3310,3310,3310,0
|
|
20240314,182900,857584870,3310,3310,3310,3310,0
|
|
20240314,182800,857584870,3310,3310,3310,3310,0
|
|
20240314,182700,857584870,3310,3310,3310,3310,0
|
|
20240314,182600,857584870,3310,3310,3310,3310,0
|
|
20240314,182500,857584870,3310,3310,3310,3310,2517
|
|
20240314,182400,857584870,3310,3310,3310,3310,0
|
|
20240314,182300,857584870,3310,3310,3310,3310,0
|
|
20240314,182200,857584870,3310,3310,3310,3310,0
|
|
20240314,182100,857584870,3310,3310,3310,3310,0
|
|
20240314,182000,857584870,3310,3310,3310,3310,0
|
|
20240314,181900,857584870,3310,3310,3310,3310,0
|
|
20240314,181800,857584870,3310,3310,3310,3310,0
|
|
20240314,181700,857584870,3310,3310,3310,3310,0
|
|
20240314,181600,857584870,3310,3310,3310,3310,0
|
|
20240314,181500,857584870,3310,3310,3310,3310,0
|
|
20240314,181400,857584870,3310,3310,3310,3310,0
|
|
20240314,181300,857584870,3310,3310,3310,3310,0
|
|
20240314,181200,857584870,3310,3310,3310,3310,0
|
|
20240314,181100,857584870,3310,3310,3310,3310,0
|
|
20240314,181000,857584870,3310,3310,3310,3310,0
|
|
20240314,180900,857584870,3310,3310,3310,3310,0
|
|
20240314,180800,857584870,3310,3310,3310,3310,0
|
|
20240314,180700,857584870,3310,3310,3310,3310,0
|
|
20240314,180600,857584870,3310,3310,3310,3310,0
|
|
20240314,180500,857584870,3310,3310,3310,3310,0
|
|
20240314,180400,857584870,3310,3310,3310,3310,0
|
|
20240314,180300,857584870,3310,3310,3310,3310,0
|
|
20240314,180200,857584870,3310,3310,3310,3310,0
|
|
20240314,180100,857584870,3310,3310,3310,3310,0
|
|
20240314,180000,857584870,3310,3310,3310,3310,0
|
|
20240314,175900,857584870,3310,3310,3310,3310,0
|
|
20240314,175800,857584870,3310,3310,3310,3310,0
|
|
20240314,175700,857584870,3310,3310,3310,3310,0
|
|
20240314,175600,857584870,3310,3310,3310,3310,0
|
|
20240314,175500,857584870,3310,3310,3310,3310,2517
|
|
20240314,175400,857584870,3310,3310,3310,3310,0
|
|
20240314,175300,857584870,3310,3310,3310,3310,0
|
|
20240314,175200,857584870,3310,3310,3310,3310,0
|
|
20240314,175100,857584870,3310,3310,3310,3310,0
|
|
20240314,175000,857584870,3310,3310,3310,3310,0
|
|
20240314,174900,857584870,3310,3310,3310,3310,0
|
|
20240314,174800,857584870,3310,3310,3310,3310,0
|
|
20240314,174700,857584870,3310,3310,3310,3310,0
|
|
20240314,174600,857584870,3310,3310,3310,3310,0
|
|
20240314,174500,857584870,3310,3310,3310,3310,0
|
|
20240314,174400,857584870,3310,3310,3310,3310,0
|
|
20240314,174300,857584870,3310,3310,3310,3310,0
|
|
20240314,174200,857584870,3310,3310,3310,3310,0
|
|
20240314,174100,857584870,3310,3310,3310,3310,0
|
|
20240314,174000,857584870,3310,3310,3310,3310,0
|
|
20240314,173900,857584870,3310,3310,3310,3310,0
|
|
20240314,173800,857584870,3310,3310,3310,3310,0
|
|
20240314,173700,857584870,3310,3310,3310,3310,0
|
|
20240314,173600,857584870,3310,3310,3310,3310,0
|
|
20240314,173500,857584870,3310,3310,3310,3310,0
|
|
20240314,173400,857584870,3310,3310,3310,3310,0
|
|
20240314,173300,857584870,3310,3310,3310,3310,0
|
|
20240314,173200,857584870,3310,3310,3310,3310,0
|
|
20240314,173100,857584870,3310,3310,3310,3310,0
|
|
20240314,173000,857584870,3310,3310,3310,3310,0
|
|
20240314,172900,857584870,3310,3310,3310,3310,0
|
|
20240314,172800,857584870,3310,3310,3310,3310,0
|
|
20240314,172700,857584870,3310,3310,3310,3310,0
|
|
20240314,172600,857584870,3310,3310,3310,3310,0
|
|
20240314,172500,857584870,3310,3310,3310,3310,2517
|
|
20240314,172400,857584870,3310,3310,3310,3310,0
|
|
20240314,172300,857584870,3310,3310,3310,3310,0
|
|
20240314,172200,857584870,3310,3310,3310,3310,0
|
|
20240314,172100,857584870,3310,3310,3310,3310,0
|
|
20240314,172000,857584870,3310,3310,3310,3310,0
|
|
20240314,171900,857584870,3310,3310,3310,3310,0
|
|
20240314,171800,857584870,3310,3310,3310,3310,0
|
|
20240314,171700,857584870,3310,3310,3310,3310,0
|
|
20240314,171600,857584870,3310,3310,3310,3310,0
|
|
20240314,171500,857584870,3310,3310,3310,3310,0
|
|
20240314,171400,857584870,3310,3310,3310,3310,0
|
|
20240314,171300,857584870,3310,3310,3310,3310,0
|
|
20240314,171200,857584870,3310,3310,3310,3310,0
|
|
20240314,171100,857584870,3310,3310,3310,3310,0
|
|
20240314,171000,857584870,3310,3310,3310,3310,0
|
|
20240314,170900,857584870,3310,3310,3310,3310,0
|
|
20240314,170800,857584870,3310,3310,3310,3310,0
|
|
20240314,170700,857584870,3310,3310,3310,3310,0
|
|
20240314,170600,857584870,3310,3310,3310,3310,0
|
|
20240314,170500,857584870,3310,3310,3310,3310,0
|
|
20240314,170400,857584870,3310,3310,3310,3310,0
|
|
20240314,170300,857584870,3310,3310,3310,3310,0
|
|
20240314,170200,857584870,3310,3310,3310,3310,0
|
|
20240314,170100,857584870,3310,3310,3310,3310,0
|
|
20240314,170000,857584870,3310,3310,3310,3310,0
|
|
20240314,165900,857584870,3310,3310,3310,3310,0
|
|
20240314,165800,857584870,3310,3310,3310,3310,0
|
|
20240314,165700,857584870,3310,3310,3310,3310,0
|
|
20240314,165600,857584870,3310,3310,3310,3310,0
|
|
20240314,165500,857584870,3310,3310,3310,3310,2517
|
|
20240314,165400,857584870,3310,3310,3310,3310,0
|
|
20240314,165300,857584870,3310,3310,3310,3310,0
|
|
20240314,165200,857584870,3310,3310,3310,3310,0
|
|
20240314,165100,857584870,3310,3310,3310,3310,0
|
|
20240314,165000,857584870,3310,3310,3310,3310,0
|
|
20240314,164900,857584870,3310,3310,3310,3310,0
|
|
20240314,164800,857584870,3310,3310,3310,3310,0
|
|
20240314,164700,857584870,3310,3310,3310,3310,0
|
|
20240314,164600,857584870,3310,3310,3310,3310,0
|
|
20240314,164500,857584870,3310,3310,3310,3310,0
|
|
20240314,164400,857584870,3310,3310,3310,3310,0
|
|
20240314,164300,857584870,3310,3310,3310,3310,0
|
|
20240314,164200,857584870,3310,3310,3310,3310,0
|
|
20240314,164100,857584870,3310,3310,3310,3310,0
|
|
20240314,164000,857584870,3310,3310,3310,3310,0
|
|
20240314,163900,857584870,3310,3310,3310,3310,0
|
|
20240314,163800,857584870,3310,3310,3310,3310,0
|
|
20240314,163700,857584870,3310,3310,3310,3310,0
|
|
20240314,163600,857584870,3310,3310,3310,3310,0
|
|
20240314,163500,857584870,3310,3310,3310,3310,0
|
|
20240314,163400,857584870,3310,3310,3310,3310,0
|
|
20240314,163300,857584870,3310,3310,3310,3310,0
|
|
20240314,163200,857584870,3310,3310,3310,3310,0
|
|
20240314,163100,857584870,3310,3310,3310,3310,0
|
|
20240314,163000,857584870,3310,3310,3310,3310,0
|
|
20240314,162900,857584870,3310,3310,3310,3310,0
|
|
20240314,162800,857584870,3310,3310,3310,3310,0
|
|
20240314,162700,857584870,3310,3310,3310,3310,0
|
|
20240314,162600,857584870,3310,3310,3310,3310,0
|
|
20240314,162500,857584870,3310,3310,3310,3310,2517
|
|
20240314,162400,857584870,3310,3310,3310,3310,0
|
|
20240314,162300,857584870,3310,3310,3310,3310,0
|
|
20240314,162200,857584870,3310,3310,3310,3310,0
|
|
20240314,162100,857584870,3310,3310,3310,3310,0
|
|
20240314,162000,857584870,3310,3310,3310,3310,0
|
|
20240314,161900,857584870,3310,3310,3310,3310,0
|
|
20240314,161800,857584870,3310,3310,3310,3310,0
|
|
20240314,161700,857584870,3310,3310,3310,3310,0
|
|
20240314,161600,857584870,3310,3310,3310,3310,0
|
|
20240314,161500,857584870,3310,3310,3310,3310,0
|
|
20240314,161400,857584870,3310,3310,3310,3310,0
|
|
20240314,161300,857584870,3310,3310,3310,3310,0
|
|
20240314,161200,857584870,3310,3310,3310,3310,0
|
|
20240314,161100,857584870,3310,3310,3310,3310,0
|
|
20240314,161000,857584870,3310,3310,3310,3310,0
|
|
20240314,160900,857584870,3310,3310,3310,3310,0
|
|
20240314,160800,857584870,3310,3310,3310,3310,0
|
|
20240314,160700,857584870,3310,3310,3310,3310,0
|
|
20240314,160600,857584870,3310,3310,3310,3310,0
|
|
20240314,160500,857584870,3310,3310,3310,3310,0
|
|
20240314,160400,857584870,3310,3310,3310,3310,0
|
|
20240314,160300,857584870,3310,3310,3310,3310,0
|
|
20240314,160200,857584870,3310,3310,3310,3310,0
|
|
20240314,160100,857584870,3310,3310,3310,3310,0
|
|
20240314,160000,857584870,3310,3310,3310,3310,0
|
|
20240314,155900,857584870,3310,3310,3310,3310,0
|
|
20240314,155800,857584870,3310,3310,3310,3310,0
|
|
20240314,155700,857584870,3310,3310,3310,3310,0
|
|
20240314,155600,857584870,3310,3310,3310,3310,0
|
|
20240314,155500,857584870,3310,3310,3310,3310,2517
|
|
20240314,155400,857584870,3310,3310,3310,3310,0
|
|
20240314,155300,857584870,3310,3310,3310,3310,0
|
|
20240314,155200,857584870,3310,3310,3310,3310,0
|
|
20240314,155100,857584870,3310,3310,3310,3310,0
|
|
20240314,155000,857584870,3310,3310,3310,3310,0
|
|
20240314,154900,857584870,3310,3310,3310,3310,0
|
|
20240314,154800,857584870,3310,3310,3310,3310,0
|
|
20240314,154700,857584870,3310,3310,3310,3310,0
|
|
20240314,154600,857584870,3310,3310,3310,3310,0
|
|
20240314,154500,857584870,3310,3310,3310,3310,0
|
|
20240314,154400,857584870,3310,3310,3310,3310,0
|
|
20240314,154300,857584870,3310,3310,3310,3310,0
|
|
20240314,154200,857584870,3310,3310,3310,3310,0
|
|
20240314,154100,857584870,3310,3310,3310,3310,0
|
|
20240314,154000,857584870,3310,3310,3310,3310,0
|
|
20240314,153900,857584870,3310,3310,3310,3310,0
|
|
20240314,153800,857584870,3310,3310,3310,3310,0
|
|
20240314,153700,857584870,3310,3310,3310,3310,0
|
|
20240314,153600,857584870,3310,3310,3310,3310,0
|
|
20240314,153500,857584870,3310,3310,3310,3310,0
|
|
20240314,153400,857584870,3310,3310,3310,3310,0
|
|
20240314,153300,857584870,3310,3310,3310,3310,0
|
|
20240314,153200,857584870,3310,3310,3310,3310,0
|
|
20240314,153100,857584870,3310,3310,3310,3310,0
|
|
20240314,153000,857584870,3310,3310,3310,3310,2517
|
|
20240314,152900,849253600,3310,3310,3310,3310,0
|
|
20240314,152800,849253600,3310,3310,3310,3310,0
|
|
20240314,152700,849253600,3310,3310,3310,3310,0
|
|
20240314,152600,849253600,3310,3310,3310,3310,0
|
|
20240314,152500,849253600,3310,3310,3310,3310,0
|
|
20240314,152400,849253600,3310,3310,3310,3310,0
|
|
20240314,152300,849253600,3310,3310,3310,3310,0
|
|
20240314,152200,849253600,3310,3310,3310,3310,0
|
|
20240314,152100,849253600,3310,3310,3310,3310,0
|
|
20240314,152000,849253600,3310,3310,3310,3310,0
|
|
20240314,151900,849253600,3310,3310,3310,3305,85
|
|
20240314,151800,848972500,3310,3300,3310,3300,1311
|
|
20240314,151700,844639515,3305,3300,3305,3300,478
|
|
20240314,151600,843061950,3305,3305,3305,3305,259
|
|
20240314,151500,842205955,3305,3305,3305,3300,54
|
|
20240314,151400,842027500,3305,3300,3305,3300,3211
|
|
20240314,151300,831430695,3300,3300,3300,3300,2712
|
|
20240314,151200,822481095,3305,3305,3305,3305,91
|
|
20240314,151100,822180340,3305,3305,3305,3305,566
|
|
20240314,151000,820309710,3310,3305,3310,3305,806
|
|
20240314,150900,817645565,3310,3310,3310,3310,0
|
|
20240314,150800,817645565,3310,3305,3310,3305,29
|
|
20240314,150700,817549675,3305,3305,3310,3305,1101
|
|
20240314,150600,813910370,3310,3310,3310,3310,0
|
|
20240314,150500,813910370,3310,3310,3310,3310,330
|
|
20240314,150400,812818070,3310,3310,3310,3310,0
|
|
20240314,150300,812818070,3310,3305,3310,3305,312
|
|
20240314,150200,811786905,3310,3305,3310,3305,2725
|
|
20240314,150100,802780775,3305,3305,3305,3305,1
|
|
20240314,150000,802777470,3300,3300,3300,3300,100
|
|
20240314,145900,802447470,3300,3300,3300,3300,160
|
|
20240314,145800,801919470,3305,3305,3305,3305,300
|
|
20240314,145700,800927970,3300,3300,3300,3300,65
|
|
20240314,145600,800713470,3300,3300,3300,3300,0
|
|
20240314,145500,800713470,3300,3300,3300,3300,32
|
|
20240314,145400,800607870,3300,3300,3300,3300,10
|
|
20240314,145300,800574870,3305,3305,3305,3305,0
|
|
20240314,145200,800574870,3305,3305,3305,3305,1
|
|
20240314,145100,800571565,3305,3305,3305,3305,1
|
|
20240314,145000,800568260,3300,3305,3305,3300,55
|
|
20240314,144900,800386580,3300,3300,3300,3300,10
|
|
20240314,144800,800353580,3300,3300,3300,3300,2816
|
|
20240314,144700,791060780,3305,3305,3305,3305,3
|
|
20240314,144600,791050865,3305,3305,3305,3305,0
|
|
20240314,144500,791050865,3305,3305,3305,3305,10
|
|
20240314,144400,791017815,3305,3305,3305,3305,320
|
|
20240314,144300,789960215,3305,3305,3305,3305,1
|
|
20240314,144200,789956910,3305,3305,3305,3305,0
|
|
20240314,144100,789956910,3305,3305,3305,3305,1
|
|
20240314,144000,789953605,3305,3305,3305,3305,8
|
|
20240314,143900,789927165,3305,3305,3305,3305,10
|
|
20240314,143800,789894115,3305,3305,3305,3305,300
|
|
20240314,143700,788902615,3305,3305,3305,3305,101
|
|
20240314,143600,788568810,3300,3305,3305,3300,1019
|
|
20240314,143500,785206015,3305,3300,3305,3300,381
|
|
20240314,143400,783948210,3295,3300,3300,3295,610
|
|
20240314,143300,781938210,3295,3295,3295,3295,4912
|
|
20240314,143200,765753170,3300,3300,3300,3300,5
|
|
20240314,143100,765736670,3300,3300,3300,3300,0
|
|
20240314,143000,765736670,3300,3300,3300,3300,11
|
|
20240314,142900,765700370,3300,3300,3305,3300,1383
|
|
20240314,142800,761136465,3305,3300,3305,3300,130
|
|
20240314,142700,760707460,3305,3300,3305,3300,1624
|
|
20240314,142600,755344445,3305,3305,3305,3305,0
|
|
20240314,142500,755344445,3305,3305,3305,3305,1
|
|
20240314,142400,755341140,3300,3300,3300,3300,0
|
|
20240314,142300,755341140,3300,3300,3300,3300,54
|
|
20240314,142200,755162940,3305,3305,3305,3305,100
|
|
20240314,142100,754832440,3305,3305,3305,3305,105
|
|
20240314,142000,754485415,3300,3305,3305,3300,2397
|
|
20240314,141900,746574315,3305,3305,3305,3305,0
|
|
20240314,141800,746574315,3305,3305,3305,3305,0
|
|
20240314,141700,746574315,3305,3305,3305,3305,1
|
|
20240314,141600,746571010,3305,3305,3305,3305,1
|
|
20240314,141500,746567705,3305,3300,3305,3300,33
|
|
20240314,141400,746458795,3305,3305,3305,3305,0
|
|
20240314,141300,746458795,3305,3305,3305,3305,0
|
|
20240314,141200,746458795,3305,3305,3305,3305,218
|
|
20240314,141100,745738305,3305,3305,3305,3305,0
|
|
20240314,141000,745738305,3305,3305,3305,3305,0
|
|
20240314,140900,745738305,3305,3305,3305,3305,1
|
|
20240314,140800,745735000,3305,3300,3305,3295,1981
|
|
20240314,140700,739198785,3305,3300,3305,3300,101
|
|
20240314,140600,738865230,3305,3300,3305,3300,1022
|
|
20240314,140500,735492620,3305,3305,3305,3305,13
|
|
20240314,140400,735449655,3305,3300,3305,3300,13
|
|
20240314,140300,735406745,3305,3305,3305,3305,0
|
|
20240314,140200,735406745,3305,3305,3305,3305,0
|
|
20240314,140100,735406745,3305,3305,3305,3305,0
|
|
20240314,140000,735406745,3305,3300,3305,3300,238
|
|
20240314,135900,734621335,3300,3300,3300,3300,8
|
|
20240314,135800,734594935,3300,3300,3300,3300,620
|
|
20240314,135700,732548935,3300,3295,3300,3295,3402
|
|
20240314,135600,721339335,3295,3300,3300,3295,930
|
|
20240314,135500,718273370,3300,3300,3300,3300,100
|
|
20240314,135400,717943370,3300,3300,3300,3300,2
|
|
20240314,135300,717936770,3300,3300,3300,3300,51
|
|
20240314,135200,717768470,3300,3300,3300,3300,61
|
|
20240314,135100,717567170,3305,3305,3305,3305,0
|
|
20240314,135000,717567170,3305,3305,3305,3305,2
|
|
20240314,134900,717560560,3295,3300,3300,3295,810
|
|
20240314,134800,714891605,3295,3300,3300,3295,589
|
|
20240314,134700,712948450,3305,3305,3305,3305,501
|
|
20240314,134600,711292645,3300,3300,3300,3300,0
|
|
20240314,134500,711292645,3300,3300,3300,3300,2577
|
|
20240314,134400,702788545,3305,3305,3305,3305,0
|
|
20240314,134300,702788545,3305,3305,3305,3305,1
|
|
20240314,134200,702785240,3305,3305,3305,3305,105
|
|
20240314,134100,702438215,3305,3305,3305,3305,0
|
|
20240314,134000,702438215,3305,3305,3305,3305,147
|
|
20240314,133900,701952380,3305,3305,3305,3305,0
|
|
20240314,133800,701952380,3305,3305,3305,3305,1
|
|
20240314,133700,701949075,3300,3300,3300,3300,10
|
|
20240314,133600,701916075,3305,3305,3305,3300,2013
|
|
20240314,133500,695273115,3300,3305,3305,3300,2922
|
|
20240314,133400,685630490,3305,3300,3305,3300,9801
|
|
20240314,133300,653285685,3305,3300,3305,3300,300
|
|
20240314,133200,652295680,3300,3300,3300,3300,29
|
|
20240314,133100,652199980,3300,3300,3300,3300,0
|
|
20240314,133000,652199980,3300,3310,3310,3300,2413
|
|
20240314,132900,644234080,3310,3310,3310,3310,0
|
|
20240314,132800,644234080,3310,3310,3310,3310,0
|
|
20240314,132700,644234080,3310,3310,3310,3305,201
|
|
20240314,132600,643568970,3305,3305,3305,3305,100
|
|
20240314,132500,643238470,3310,3310,3310,3310,0
|
|
20240314,132400,643238470,3310,3300,3310,3300,1132
|
|
20240314,132300,639499845,3300,3300,3300,3300,268
|
|
20240314,132200,638615445,3305,3305,3305,3305,0
|
|
20240314,132100,638615445,3305,3305,3305,3305,0
|
|
20240314,132000,638615445,3305,3305,3305,3305,0
|
|
20240314,131900,638615445,3305,3300,3305,3300,342
|
|
20240314,131800,637486770,3300,3300,3300,3300,5
|
|
20240314,131700,637470270,3300,3305,3305,3300,149
|
|
20240314,131600,636978340,3305,3305,3305,3305,0
|
|
20240314,131500,636978340,3305,3305,3305,3305,0
|
|
20240314,131400,636978340,3305,3305,3305,3305,8
|
|
20240314,131300,636951900,3305,3305,3305,3305,100
|
|
20240314,131200,636621400,3305,3305,3305,3305,0
|
|
20240314,131100,636621400,3305,3305,3305,3305,2
|
|
20240314,131000,636614790,3305,3300,3305,3300,400
|
|
20240314,130900,635293015,3305,3305,3305,3305,0
|
|
20240314,130800,635293015,3305,3295,3305,3295,153
|
|
20240314,130700,634788850,3305,3300,3305,3300,1626
|
|
20240314,130600,629422895,3305,3305,3305,3305,9
|
|
20240314,130500,629393150,3305,3305,3305,3305,40
|
|
20240314,130400,629260950,3305,3305,3305,3305,1
|
|
20240314,130300,629257645,3305,3305,3305,3305,78
|
|
20240314,130200,628999855,3305,3305,3305,3305,29
|
|
20240314,130100,628904010,3305,3300,3305,3300,161
|
|
20240314,130000,628372655,3305,3305,3305,3305,65
|
|
20240314,125900,628157830,3305,3305,3305,3305,181
|
|
20240314,125800,627559625,3305,3305,3305,3305,6
|
|
20240314,125700,627539795,3305,3305,3305,3305,5
|
|
20240314,125600,627523270,3305,3300,3305,3300,571
|
|
20240314,125500,625638615,3305,3305,3305,3305,176
|
|
20240314,125400,625056935,3305,3305,3305,3305,1
|
|
20240314,125300,625053630,3300,3300,3300,3300,69
|
|
20240314,125200,624825930,3305,3305,3305,3305,10
|
|
20240314,125100,624792880,3305,3305,3305,3305,3
|
|
20240314,125000,624782965,3300,3300,3300,3300,479
|
|
20240314,124900,623202265,3300,3300,3300,3300,202
|
|
20240314,124800,622535665,3300,3300,3300,3300,1000
|
|
20240314,124700,619235665,3300,3300,3300,3300,1
|
|
20240314,124600,619232365,3295,3295,3295,3295,3
|
|
20240314,124500,619222480,3295,3300,3300,3295,65
|
|
20240314,124400,619008290,3300,3300,3300,3300,19
|
|
20240314,124300,618945590,3300,3300,3300,3300,22
|
|
20240314,124200,618872990,3300,3295,3300,3295,218
|
|
20240314,124100,618154675,3295,3295,3295,3295,439
|
|
20240314,124000,616708170,3300,3300,3300,3300,0
|
|
20240314,123900,616708170,3300,3300,3300,3295,2506
|
|
20240314,123800,608450870,3300,3300,3300,3300,0
|
|
20240314,123700,608450870,3300,3300,3300,3300,0
|
|
20240314,123600,608450870,3300,3300,3300,3300,0
|
|
20240314,123500,608450870,3300,3300,3300,3300,0
|
|
20240314,123400,608450870,3300,3300,3300,3300,0
|
|
20240314,123300,608450870,3300,3300,3300,3300,1
|
|
20240314,123200,608447570,3295,3300,3300,3295,721
|
|
20240314,123100,606069275,3300,3300,3300,3300,0
|
|
20240314,123000,606069275,3300,3295,3300,3295,51
|
|
20240314,122900,605901225,3300,3300,3300,3300,0
|
|
20240314,122800,605901225,3300,3300,3300,3300,10
|
|
20240314,122700,605868225,3300,3300,3300,3300,0
|
|
20240314,122600,605868225,3300,3300,3300,3295,304
|
|
20240314,122500,604866265,3300,3300,3300,3300,1
|
|
20240314,122400,604862965,3295,3300,3300,3295,346
|
|
20240314,122300,603722835,3295,3300,3300,3295,2001
|
|
20240314,122200,597119540,3305,3295,3305,3295,3004
|
|
20240314,122100,587221330,3305,3305,3305,3305,1
|
|
20240314,122000,587218025,3305,3305,3305,3305,1
|
|
20240314,121900,587214720,3305,3300,3305,3300,302
|
|
20240314,121800,586218110,3305,3300,3305,3300,50
|
|
20240314,121700,586053100,3305,3305,3305,3305,1
|
|
20240314,121600,586049795,3300,3300,3305,3300,41
|
|
20240314,121500,585914490,3305,3295,3305,3295,2501
|
|
20240314,121400,577673685,3310,3310,3310,3295,7301
|
|
20240314,121300,553603750,3300,3300,3300,3300,1
|
|
20240314,121200,553600450,3310,3310,3310,3310,0
|
|
20240314,121100,553600450,3310,3310,3310,3310,0
|
|
20240314,121000,553600450,3310,3310,3310,3310,700
|
|
20240314,120900,551283450,3310,3310,3310,3300,357
|
|
20240314,120800,550104340,3310,3300,3310,3300,1001
|
|
20240314,120700,546801030,3310,3305,3310,3305,76
|
|
20240314,120600,546549845,3310,3310,3310,3310,0
|
|
20240314,120500,546549845,3310,3305,3310,3305,128
|
|
20240314,120400,546126790,3305,3305,3310,3305,5
|
|
20240314,120300,546110260,3305,3305,3305,3305,531
|
|
20240314,120200,544355305,3300,3300,3300,3300,310
|
|
20240314,120100,543332305,3305,3305,3305,3305,0
|
|
20240314,120000,543332305,3305,3300,3305,3300,1111
|
|
20240314,115900,539666000,3305,3305,3305,3305,1
|
|
20240314,115800,539662695,3305,3305,3305,3305,10
|
|
20240314,115700,539629645,3305,3300,3305,3300,21
|
|
20240314,115600,539560290,3305,3300,3305,3300,3
|
|
20240314,115500,539550385,3300,3300,3300,3300,205
|
|
20240314,115400,538873885,3310,3310,3310,3310,0
|
|
20240314,115300,538873885,3310,3310,3310,3310,10
|
|
20240314,115200,538840785,3310,3310,3310,3310,100
|
|
20240314,115100,538509785,3310,3310,3310,3310,2
|
|
20240314,115000,538503165,3305,3305,3310,3305,23
|
|
20240314,114900,538427140,3310,3310,3310,3310,0
|
|
20240314,114800,538427140,3310,3310,3310,3310,10
|
|
20240314,114700,538394040,3310,3310,3310,3310,0
|
|
20240314,114600,538394040,3310,3305,3310,3300,995
|
|
20240314,114500,535105570,3310,3310,3310,3310,0
|
|
20240314,114400,535105570,3310,3310,3310,3310,0
|
|
20240314,114300,535105570,3310,3305,3310,3305,8
|
|
20240314,114200,535079120,3305,3310,3310,3305,365
|
|
20240314,114100,533872560,3310,3310,3310,3310,21
|
|
20240314,114000,533803050,3305,3305,3305,3305,952
|
|
20240314,113900,530656690,3310,3305,3310,3305,32
|
|
20240314,113800,530550925,3310,3310,3310,3310,0
|
|
20240314,113700,530550925,3310,3310,3310,3310,0
|
|
20240314,113600,530550925,3310,3310,3310,3310,0
|
|
20240314,113500,530550925,3310,3310,3310,3310,10
|
|
20240314,113400,530517825,3310,3310,3310,3310,0
|
|
20240314,113300,530517825,3310,3310,3310,3310,0
|
|
20240314,113200,530517825,3310,3305,3310,3305,1007
|
|
20240314,113100,527189680,3305,3305,3305,3305,10
|
|
20240314,113000,527156630,3305,3305,3305,3305,0
|
|
20240314,112900,527156630,3305,3305,3305,3305,0
|
|
20240314,112800,527156630,3305,3305,3305,3305,1
|
|
20240314,112700,527153325,3305,3305,3305,3305,0
|
|
20240314,112600,527153325,3305,3300,3305,3300,351
|
|
20240314,112500,525994970,3300,3300,3300,3300,20
|
|
20240314,112400,525928970,3305,3300,3305,3300,1959
|
|
20240314,112300,519464265,3300,3300,3300,3300,2400
|
|
20240314,112200,511544265,3305,3305,3305,3305,5
|
|
20240314,112100,511527740,3305,3305,3305,3305,121
|
|
20240314,112000,511127835,3305,3305,3305,3305,6
|
|
20240314,111900,511108005,3300,3305,3305,3300,3165
|
|
20240314,111800,500663500,3300,3300,3300,3300,0
|
|
20240314,111700,500663500,3300,3305,3305,3300,32
|
|
20240314,111600,500557890,3305,3305,3305,3305,0
|
|
20240314,111500,500557890,3305,3300,3305,3300,546
|
|
20240314,111400,498755085,3310,3310,3310,3305,429
|
|
20240314,111300,497335100,3310,3310,3310,3310,0
|
|
20240314,111200,497335100,3310,3310,3310,3310,110
|
|
20240314,111100,496971000,3310,3310,3310,3310,100
|
|
20240314,111000,496640000,3310,3310,3310,3310,0
|
|
20240314,110900,496640000,3310,3310,3310,3310,0
|
|
20240314,110800,496640000,3310,3310,3310,3310,10
|
|
20240314,110700,496606900,3310,3300,3310,3300,2900
|
|
20240314,110600,487036890,3300,3300,3300,3300,227
|
|
20240314,110500,486287790,3305,3305,3305,3305,1
|
|
20240314,110400,486284485,3300,3310,3310,3300,537
|
|
20240314,110300,484512190,3305,3305,3305,3305,34
|
|
20240314,110200,484399820,3310,3310,3310,3310,5
|
|
20240314,110100,484383270,3310,3310,3310,3310,15
|
|
20240314,110000,484333620,3310,3300,3310,3300,735
|
|
20240314,105900,481907120,3300,3300,3300,3300,700
|
|
20240314,105800,479597120,3300,3300,3300,3300,0
|
|
20240314,105700,479597120,3300,3300,3300,3300,69
|
|
20240314,105600,479369420,3305,3305,3305,3305,1210
|
|
20240314,105500,475370370,3305,3305,3305,3305,1275
|
|
20240314,105400,471156495,3305,3305,3305,3305,300
|
|
20240314,105300,470164995,3310,3310,3310,3310,0
|
|
20240314,105200,470164995,3310,3310,3310,3310,1
|
|
20240314,105100,470161685,3305,3305,3305,3305,60
|
|
20240314,105000,469963385,3310,3310,3310,3310,0
|
|
20240314,104900,469963385,3310,3310,3310,3310,0
|
|
20240314,104800,469963385,3310,3310,3310,3310,0
|
|
20240314,104700,469963385,3310,3310,3310,3310,3
|
|
20240314,104600,469953455,3310,3300,3310,3295,3675
|
|
20240314,104500,457836935,3310,3310,3310,3310,1
|
|
20240314,104400,457833625,3310,3310,3310,3310,300
|
|
20240314,104300,456840625,3310,3310,3310,3310,0
|
|
20240314,104200,456840625,3310,3310,3310,3310,355
|
|
20240314,104100,455665575,3315,3315,3315,3300,3719
|
|
20240314,104000,443386715,3310,3310,3310,3305,338
|
|
20240314,103900,442267975,3310,3310,3310,3310,10
|
|
20240314,103800,442234875,3310,3310,3310,3310,1
|
|
20240314,103700,442231565,3305,3305,3305,3305,2649
|
|
20240314,103600,433476620,3305,3300,3305,3300,571
|
|
20240314,103500,431589965,3300,3305,3305,3300,18
|
|
20240314,103400,431530560,3305,3305,3305,3305,108
|
|
20240314,103300,431173620,3305,3305,3305,3305,125
|
|
20240314,103200,430760495,3305,3300,3305,3300,30
|
|
20240314,103100,430661370,3305,3305,3305,3305,1
|
|
20240314,103000,430658065,3305,3305,3305,3305,230
|
|
20240314,102900,429897915,3305,3305,3305,3305,10
|
|
20240314,102800,429864865,3305,3305,3305,3305,31
|
|
20240314,102700,429762410,3305,3305,3305,3305,52
|
|
20240314,102600,429590550,3305,3300,3305,3300,15
|
|
20240314,102500,429541045,3305,3300,3305,3300,457
|
|
20240314,102400,428032940,3305,3305,3305,3305,0
|
|
20240314,102300,428032940,3305,3300,3305,3300,501
|
|
20240314,102200,426379635,3305,3305,3305,3305,82
|
|
20240314,102100,426108625,3305,3305,3305,3305,200
|
|
20240314,102000,425447625,3305,3305,3305,3305,127
|
|
20240314,101900,425027890,3305,3305,3305,3305,50
|
|
20240314,101800,424862640,3300,3300,3300,3300,9213
|
|
20240314,101700,394459740,3300,3300,3300,3300,0
|
|
20240314,101600,394459740,3300,3300,3300,3300,500
|
|
20240314,101500,392809740,3300,3305,3305,3300,713
|
|
20240314,101400,390454775,3305,3300,3305,3300,1071
|
|
20240314,101300,386920090,3305,3300,3305,3300,513
|
|
20240314,101200,385226625,3300,3305,3305,3300,544
|
|
20240314,101100,383429905,3305,3305,3305,3305,205
|
|
20240314,101000,382752380,3305,3305,3305,3305,158
|
|
20240314,100900,382230190,3305,3305,3305,3300,3329
|
|
20240314,100800,371240465,3305,3305,3305,3305,1387
|
|
20240314,100700,366656430,3310,3305,3310,3305,1616
|
|
20240314,100600,361315545,3300,3305,3305,3300,4599
|
|
20240314,100500,346116640,3310,3315,3315,3310,941
|
|
20240314,100400,343001890,3315,3315,3315,3315,7
|
|
20240314,100300,342978685,3315,3310,3315,3310,315
|
|
20240314,100200,341935960,3315,3310,3315,3310,320
|
|
20240314,100100,340876705,3310,3310,3310,3310,11
|
|
20240314,100000,340840295,3310,3310,3310,3310,62
|
|
20240314,095900,340635075,3310,3310,3310,3310,35
|
|
20240314,095800,340519225,3310,3310,3310,3310,150
|
|
20240314,095700,340022725,3315,3315,3315,3310,542
|
|
20240314,095600,338226995,3310,3310,3310,3310,59
|
|
20240314,095500,338031705,3310,3305,3310,3305,1466
|
|
20240314,095400,333181745,3310,3310,3310,3310,2000
|
|
20240314,095300,326561745,3310,3310,3310,3310,3041
|
|
20240314,095200,316496035,3315,3310,3315,3310,22
|
|
20240314,095100,316423210,3320,3315,3320,3315,1211
|
|
20240314,095000,312405050,3315,3310,3315,3310,2139
|
|
20240314,094900,305324910,3310,3310,3310,3310,1201
|
|
20240314,094800,301349600,3315,3305,3315,3305,743
|
|
20240314,094700,298893715,3305,3300,3305,3300,332
|
|
20240314,094600,297797705,3305,3305,3305,3300,1491
|
|
20240314,094500,292874950,3300,3305,3305,3300,3083
|
|
20240314,094400,282701035,3305,3305,3305,3305,15
|
|
20240314,094300,282651460,3300,3300,3305,3300,1634
|
|
20240314,094200,277259255,3300,3305,3305,3300,70
|
|
20240314,094100,277028205,3305,3305,3305,3305,39
|
|
20240314,094000,276899310,3305,3300,3305,3300,603
|
|
20240314,093900,274909395,3305,3310,3310,3305,166
|
|
20240314,093800,274360265,3310,3310,3310,3300,3015
|
|
20240314,093700,264410615,3310,3305,3310,3305,17
|
|
20240314,093600,264354405,3305,3310,3310,3305,2440
|
|
20240314,093500,256290185,3305,3305,3310,3305,2494
|
|
20240314,093400,248047510,3315,3320,3320,3310,434
|
|
20240314,093300,246608795,3320,3320,3320,3305,523
|
|
20240314,093200,244879590,3320,3310,3320,3310,501
|
|
20240314,093100,243217990,3310,3305,3310,3300,623
|
|
20240314,093000,241159255,3305,3310,3310,3305,2250
|
|
20240314,092900,233722755,3310,3310,3310,3310,50
|
|
20240314,092800,233557255,3305,3310,3310,3305,1201
|
|
20240314,092700,229582050,3310,3310,3310,3310,139
|
|
20240314,092600,229121960,3310,3320,3320,3310,430
|
|
20240314,092500,227695360,3320,3315,3320,3315,350
|
|
20240314,092400,226534110,3320,3320,3320,3310,1506
|
|
20240314,092300,221544190,3310,3320,3320,3310,346
|
|
20240314,092200,220398470,3320,3315,3320,3305,1507
|
|
20240314,092100,215411800,3315,3315,3315,3315,320
|
|
20240314,092000,214351000,3315,3315,3315,3315,136
|
|
20240314,091900,213900160,3305,3305,3305,3305,107
|
|
20240314,091800,213546525,3300,3310,3310,3300,6102
|
|
20240314,091700,193388905,3310,3320,3320,3310,1005
|
|
20240314,091600,190062305,3310,3320,3320,3310,102
|
|
20240314,091500,189724675,3320,3300,3320,3300,2924
|
|
20240314,091400,180059955,3300,3320,3320,3300,13341
|
|
20240314,091300,135944775,3320,3325,3325,3320,529
|
|
20240314,091200,134188320,3325,3320,3325,3320,1984
|
|
20240314,091100,127594930,3325,3325,3325,3325,429
|
|
20240314,091000,126168505,3330,3325,3330,3320,816
|
|
20240314,090900,123459370,3325,3325,3325,3325,680
|
|
20240314,090800,121198370,3325,3325,3325,3320,246
|
|
20240314,090700,120381420,3325,3330,3330,3325,2741
|
|
20240314,090600,111263985,3340,3345,3345,3330,4676
|
|
20240314,090500,95659900,3330,3330,3345,3325,5405
|
|
20240314,090400,77637280,3330,3320,3340,3320,5465
|
|
20240314,090300,59436425,3320,3335,3335,3320,3351
|
|
20240314,090200,48286095,3340,3310,3340,3310,1549
|
|
20240314,090100,43115235,3330,3310,3340,3310,5812
|
|
20240314,090000,23751670,3310,3300,3335,3300,7186
|