594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185100,1260014330,3295,3295,3295,3295,5329
|
|
20240315,185000,1260014330,3295,3295,3295,3295,0
|
|
20240315,184900,1260014330,3295,3295,3295,3295,0
|
|
20240315,184800,1260014330,3295,3295,3295,3295,0
|
|
20240315,184700,1260014330,3295,3295,3295,3295,0
|
|
20240315,184600,1260014330,3295,3295,3295,3295,0
|
|
20240315,184500,1260014330,3295,3295,3295,3295,0
|
|
20240315,184400,1260014330,3295,3295,3295,3295,0
|
|
20240315,184300,1260014330,3295,3295,3295,3295,0
|
|
20240315,184200,1260014330,3295,3295,3295,3295,0
|
|
20240315,184100,1260014330,3295,3295,3295,3295,0
|
|
20240315,184000,1260014330,3295,3295,3295,3295,0
|
|
20240315,183900,1260014330,3295,3295,3295,3295,0
|
|
20240315,183800,1260014330,3295,3295,3295,3295,0
|
|
20240315,183700,1260014330,3295,3295,3295,3295,0
|
|
20240315,183600,1260014330,3295,3295,3295,3295,0
|
|
20240315,183500,1260014330,3295,3295,3295,3295,0
|
|
20240315,183400,1260014330,3295,3295,3295,3295,0
|
|
20240315,183300,1260014330,3295,3295,3295,3295,0
|
|
20240315,183200,1260014330,3295,3295,3295,3295,0
|
|
20240315,183100,1260014330,3295,3295,3295,3295,0
|
|
20240315,183000,1260014330,3295,3295,3295,3295,0
|
|
20240315,182900,1260014330,3295,3295,3295,3295,0
|
|
20240315,182800,1260014330,3295,3295,3295,3295,0
|
|
20240315,182700,1260014330,3295,3295,3295,3295,0
|
|
20240315,182600,1260014330,3295,3295,3295,3295,0
|
|
20240315,182500,1260014330,3295,3295,3295,3295,0
|
|
20240315,182400,1260014330,3295,3295,3295,3295,0
|
|
20240315,182300,1260014330,3295,3295,3295,3295,0
|
|
20240315,182200,1260014330,3295,3295,3295,3295,0
|
|
20240315,182100,1260014330,3295,3295,3295,3295,5329
|
|
20240315,182000,1260014330,3295,3295,3295,3295,0
|
|
20240315,181900,1260014330,3295,3295,3295,3295,0
|
|
20240315,181800,1260014330,3295,3295,3295,3295,0
|
|
20240315,181700,1260014330,3295,3295,3295,3295,0
|
|
20240315,181600,1260014330,3295,3295,3295,3295,0
|
|
20240315,181500,1260014330,3295,3295,3295,3295,0
|
|
20240315,181400,1260014330,3295,3295,3295,3295,0
|
|
20240315,181300,1260014330,3295,3295,3295,3295,0
|
|
20240315,181200,1260014330,3295,3295,3295,3295,0
|
|
20240315,181100,1260014330,3295,3295,3295,3295,0
|
|
20240315,181000,1260014330,3295,3295,3295,3295,0
|
|
20240315,180900,1260014330,3295,3295,3295,3295,0
|
|
20240315,180800,1260014330,3295,3295,3295,3295,0
|
|
20240315,180700,1260014330,3295,3295,3295,3295,0
|
|
20240315,180600,1260014330,3295,3295,3295,3295,0
|
|
20240315,180500,1260014330,3295,3295,3295,3295,0
|
|
20240315,180400,1260014330,3295,3295,3295,3295,0
|
|
20240315,180300,1260014330,3295,3295,3295,3295,0
|
|
20240315,180200,1260014330,3295,3295,3295,3295,0
|
|
20240315,180100,1260014330,3295,3295,3295,3295,0
|
|
20240315,180000,1260014330,3295,3295,3295,3295,0
|
|
20240315,175900,1260014330,3295,3295,3295,3295,0
|
|
20240315,175800,1260014330,3295,3295,3295,3295,0
|
|
20240315,175700,1260014330,3295,3295,3295,3295,0
|
|
20240315,175600,1260014330,3295,3295,3295,3295,0
|
|
20240315,175500,1260014330,3295,3295,3295,3295,0
|
|
20240315,175400,1260014330,3295,3295,3295,3295,0
|
|
20240315,175300,1260014330,3295,3295,3295,3295,0
|
|
20240315,175200,1260014330,3295,3295,3295,3295,0
|
|
20240315,175100,1260014330,3295,3295,3295,3295,5329
|
|
20240315,175000,1260014330,3295,3295,3295,3295,0
|
|
20240315,174900,1260014330,3295,3295,3295,3295,0
|
|
20240315,174800,1260014330,3295,3295,3295,3295,0
|
|
20240315,174700,1260014330,3295,3295,3295,3295,0
|
|
20240315,174600,1260014330,3295,3295,3295,3295,0
|
|
20240315,174500,1260014330,3295,3295,3295,3295,0
|
|
20240315,174400,1260014330,3295,3295,3295,3295,0
|
|
20240315,174300,1260014330,3295,3295,3295,3295,0
|
|
20240315,174200,1260014330,3295,3295,3295,3295,0
|
|
20240315,174100,1260014330,3295,3295,3295,3295,0
|
|
20240315,174000,1260014330,3295,3295,3295,3295,0
|
|
20240315,173900,1260014330,3295,3295,3295,3295,0
|
|
20240315,173800,1260014330,3295,3295,3295,3295,0
|
|
20240315,173700,1260014330,3295,3295,3295,3295,0
|
|
20240315,173600,1260014330,3295,3295,3295,3295,0
|
|
20240315,173500,1260014330,3295,3295,3295,3295,0
|
|
20240315,173400,1260014330,3295,3295,3295,3295,0
|
|
20240315,173300,1260014330,3295,3295,3295,3295,0
|
|
20240315,173200,1260014330,3295,3295,3295,3295,0
|
|
20240315,173100,1260014330,3295,3295,3295,3295,0
|
|
20240315,173000,1260014330,3295,3295,3295,3295,0
|
|
20240315,172900,1260014330,3295,3295,3295,3295,0
|
|
20240315,172800,1260014330,3295,3295,3295,3295,0
|
|
20240315,172700,1260014330,3295,3295,3295,3295,0
|
|
20240315,172600,1260014330,3295,3295,3295,3295,0
|
|
20240315,172500,1260014330,3295,3295,3295,3295,0
|
|
20240315,172400,1260014330,3295,3295,3295,3295,0
|
|
20240315,172300,1260014330,3295,3295,3295,3295,0
|
|
20240315,172200,1260014330,3295,3295,3295,3295,0
|
|
20240315,172100,1260014330,3295,3295,3295,3295,5329
|
|
20240315,172000,1260014330,3295,3295,3295,3295,0
|
|
20240315,171900,1260014330,3295,3295,3295,3295,0
|
|
20240315,171800,1260014330,3295,3295,3295,3295,0
|
|
20240315,171700,1260014330,3295,3295,3295,3295,0
|
|
20240315,171600,1260014330,3295,3295,3295,3295,0
|
|
20240315,171500,1260014330,3295,3295,3295,3295,0
|
|
20240315,171400,1260014330,3295,3295,3295,3295,0
|
|
20240315,171300,1260014330,3295,3295,3295,3295,0
|
|
20240315,171200,1260014330,3295,3295,3295,3295,0
|
|
20240315,171100,1260014330,3295,3295,3295,3295,0
|
|
20240315,171000,1260014330,3295,3295,3295,3295,0
|
|
20240315,170900,1260014330,3295,3295,3295,3295,0
|
|
20240315,170800,1260014330,3295,3295,3295,3295,0
|
|
20240315,170700,1260014330,3295,3295,3295,3295,0
|
|
20240315,170600,1260014330,3295,3295,3295,3295,0
|
|
20240315,170500,1260014330,3295,3295,3295,3295,0
|
|
20240315,170400,1260014330,3295,3295,3295,3295,0
|
|
20240315,170300,1260014330,3295,3295,3295,3295,0
|
|
20240315,170200,1260014330,3295,3295,3295,3295,0
|
|
20240315,170100,1260014330,3295,3295,3295,3295,0
|
|
20240315,170000,1260014330,3295,3295,3295,3295,0
|
|
20240315,165900,1260014330,3295,3295,3295,3295,0
|
|
20240315,165800,1260014330,3295,3295,3295,3295,0
|
|
20240315,165700,1260014330,3295,3295,3295,3295,0
|
|
20240315,165600,1260014330,3295,3295,3295,3295,0
|
|
20240315,165500,1260014330,3295,3295,3295,3295,0
|
|
20240315,165400,1260014330,3295,3295,3295,3295,0
|
|
20240315,165300,1260014330,3295,3295,3295,3295,0
|
|
20240315,165200,1260014330,3295,3295,3295,3295,0
|
|
20240315,165100,1260014330,3295,3295,3295,3295,5329
|
|
20240315,165000,1260014330,3295,3295,3295,3295,0
|
|
20240315,164900,1260014330,3295,3295,3295,3295,0
|
|
20240315,164800,1260014330,3295,3295,3295,3295,0
|
|
20240315,164700,1260014330,3295,3295,3295,3295,0
|
|
20240315,164600,1260014330,3295,3295,3295,3295,0
|
|
20240315,164500,1260014330,3295,3295,3295,3295,0
|
|
20240315,164400,1260014330,3295,3295,3295,3295,0
|
|
20240315,164300,1260014330,3295,3295,3295,3295,0
|
|
20240315,164200,1260014330,3295,3295,3295,3295,0
|
|
20240315,164100,1260014330,3295,3295,3295,3295,0
|
|
20240315,164000,1260014330,3295,3295,3295,3295,0
|
|
20240315,163900,1260014330,3295,3295,3295,3295,0
|
|
20240315,163800,1260014330,3295,3295,3295,3295,0
|
|
20240315,163700,1260014330,3295,3295,3295,3295,0
|
|
20240315,163600,1260014330,3295,3295,3295,3295,0
|
|
20240315,163500,1260014330,3295,3295,3295,3295,0
|
|
20240315,163400,1260014330,3295,3295,3295,3295,0
|
|
20240315,163300,1260014330,3295,3295,3295,3295,0
|
|
20240315,163200,1260014330,3295,3295,3295,3295,0
|
|
20240315,163100,1260014330,3295,3295,3295,3295,0
|
|
20240315,163000,1260014330,3295,3295,3295,3295,0
|
|
20240315,162900,1260014330,3295,3295,3295,3295,0
|
|
20240315,162800,1260014330,3295,3295,3295,3295,0
|
|
20240315,162700,1260014330,3295,3295,3295,3295,0
|
|
20240315,162600,1260014330,3295,3295,3295,3295,0
|
|
20240315,162500,1260014330,3295,3295,3295,3295,0
|
|
20240315,162400,1260014330,3295,3295,3295,3295,0
|
|
20240315,162300,1260014330,3295,3295,3295,3295,0
|
|
20240315,162200,1260014330,3295,3295,3295,3295,0
|
|
20240315,162100,1260014330,3295,3295,3295,3295,5329
|
|
20240315,162000,1260014330,3295,3295,3295,3295,0
|
|
20240315,161900,1260014330,3295,3295,3295,3295,0
|
|
20240315,161800,1260014330,3295,3295,3295,3295,0
|
|
20240315,161700,1260014330,3295,3295,3295,3295,0
|
|
20240315,161600,1260014330,3295,3295,3295,3295,0
|
|
20240315,161500,1260014330,3295,3295,3295,3295,0
|
|
20240315,161400,1260014330,3295,3295,3295,3295,0
|
|
20240315,161300,1260014330,3295,3295,3295,3295,0
|
|
20240315,161200,1260014330,3295,3295,3295,3295,0
|
|
20240315,161100,1260014330,3295,3295,3295,3295,0
|
|
20240315,161000,1260014330,3295,3295,3295,3295,0
|
|
20240315,160900,1260014330,3295,3295,3295,3295,0
|
|
20240315,160800,1260014330,3295,3295,3295,3295,0
|
|
20240315,160700,1260014330,3295,3295,3295,3295,0
|
|
20240315,160600,1260014330,3295,3295,3295,3295,0
|
|
20240315,160500,1260014330,3295,3295,3295,3295,0
|
|
20240315,160400,1260014330,3295,3295,3295,3295,0
|
|
20240315,160300,1260014330,3295,3295,3295,3295,0
|
|
20240315,160200,1260014330,3295,3295,3295,3295,0
|
|
20240315,160100,1260014330,3295,3295,3295,3295,0
|
|
20240315,160000,1260014330,3295,3295,3295,3295,0
|
|
20240315,155900,1260014330,3295,3295,3295,3295,0
|
|
20240315,155800,1260014330,3295,3295,3295,3295,0
|
|
20240315,155700,1260014330,3295,3295,3295,3295,0
|
|
20240315,155600,1260014330,3295,3295,3295,3295,0
|
|
20240315,155500,1260014330,3295,3295,3295,3295,0
|
|
20240315,155400,1260014330,3295,3295,3295,3295,0
|
|
20240315,155300,1260014330,3295,3295,3295,3295,0
|
|
20240315,155200,1260014330,3295,3295,3295,3295,0
|
|
20240315,155100,1260014330,3295,3295,3295,3295,5329
|
|
20240315,155000,1260014330,3295,3295,3295,3295,0
|
|
20240315,154900,1260014330,3295,3295,3295,3295,0
|
|
20240315,154800,1260014330,3295,3295,3295,3295,0
|
|
20240315,154700,1260014330,3295,3295,3295,3295,0
|
|
20240315,154600,1260014330,3295,3295,3295,3295,0
|
|
20240315,154500,1260014330,3295,3295,3295,3295,0
|
|
20240315,154400,1260014330,3295,3295,3295,3295,0
|
|
20240315,154300,1260014330,3295,3295,3295,3295,0
|
|
20240315,154200,1260014330,3295,3295,3295,3295,0
|
|
20240315,154100,1260014330,3295,3295,3295,3295,0
|
|
20240315,154000,1260014330,3295,3295,3295,3295,0
|
|
20240315,153900,1260014330,3295,3295,3295,3295,0
|
|
20240315,153800,1260014330,3295,3295,3295,3295,0
|
|
20240315,153700,1260014330,3295,3295,3295,3295,0
|
|
20240315,153600,1260014330,3295,3295,3295,3295,0
|
|
20240315,153500,1260014330,3295,3295,3295,3295,0
|
|
20240315,153400,1260014330,3295,3295,3295,3295,0
|
|
20240315,153300,1260014330,3295,3295,3295,3295,0
|
|
20240315,153200,1260014330,3295,3295,3295,3295,0
|
|
20240315,153100,1260014330,3295,3295,3295,3295,0
|
|
20240315,153000,1260014330,3295,3295,3295,3295,5329
|
|
20240315,152900,1242455275,3305,3305,3305,3305,0
|
|
20240315,152800,1242455275,3305,3305,3305,3305,0
|
|
20240315,152700,1242455275,3305,3305,3305,3305,0
|
|
20240315,152600,1242455275,3305,3305,3305,3305,0
|
|
20240315,152500,1242455275,3305,3305,3305,3305,0
|
|
20240315,152400,1242455275,3305,3305,3305,3305,0
|
|
20240315,152300,1242455275,3305,3305,3305,3305,0
|
|
20240315,152200,1242455275,3305,3305,3305,3305,0
|
|
20240315,152100,1242455275,3305,3305,3305,3305,0
|
|
20240315,152000,1242455275,3305,3305,3305,3305,0
|
|
20240315,151900,1242455275,3305,3300,3305,3300,2025
|
|
20240315,151800,1235772725,3300,3295,3300,3295,1827
|
|
20240315,151700,1229745125,3295,3295,3295,3295,20
|
|
20240315,151600,1229679225,3295,3300,3300,3295,1126
|
|
20240315,151500,1225968765,3305,3300,3305,3300,673
|
|
20240315,151400,1223747685,3300,3300,3300,3300,30
|
|
20240315,151300,1223648685,3300,3300,3300,3300,263
|
|
20240315,151200,1222780785,3300,3300,3300,3300,301
|
|
20240315,151100,1221787485,3300,3300,3300,3300,126
|
|
20240315,151000,1221371685,3295,3305,3305,3295,547
|
|
20240315,150900,1219568970,3300,3300,3300,3300,270
|
|
20240315,150800,1218677970,3300,3305,3305,3300,151
|
|
20240315,150700,1218179630,3305,3305,3305,3305,41
|
|
20240315,150600,1218044125,3300,3305,3305,3300,279
|
|
20240315,150500,1217123350,3300,3300,3300,3300,196
|
|
20240315,150400,1216476550,3300,3300,3300,3300,1
|
|
20240315,150300,1216473250,3300,3300,3300,3300,532
|
|
20240315,150200,1214717650,3305,3305,3305,3305,16
|
|
20240315,150100,1214664770,3300,3300,3300,3300,1601
|
|
20240315,150000,1209381470,3300,3300,3300,3295,714
|
|
20240315,145900,1207028785,3300,3300,3300,3295,658
|
|
20240315,145800,1204860370,3300,3300,3300,3300,105
|
|
20240315,145700,1204513870,3300,3300,3300,3300,0
|
|
20240315,145600,1204513870,3300,3300,3300,3300,10
|
|
20240315,145500,1204480870,3300,3300,3300,3300,509
|
|
20240315,145400,1202801170,3300,3300,3300,3300,22
|
|
20240315,145300,1202728570,3300,3300,3300,3300,1495
|
|
20240315,145200,1197795070,3300,3300,3300,3295,219
|
|
20240315,145100,1197072935,3300,3295,3300,3295,3790
|
|
20240315,145000,1184584880,3300,3295,3300,3295,1409
|
|
20240315,144900,1179942220,3300,3300,3300,3300,1
|
|
20240315,144800,1179938920,3295,3300,3300,3295,36
|
|
20240315,144700,1179820245,3300,3295,3300,3295,503
|
|
20240315,144600,1178162850,3300,3295,3300,3295,171
|
|
20240315,144500,1177598900,3300,3295,3300,3295,2872
|
|
20240315,144400,1168135655,3300,3300,3305,3300,1266
|
|
20240315,144300,1163957850,3300,3300,3300,3300,10
|
|
20240315,144200,1163924850,3300,3300,3300,3300,850
|
|
20240315,144100,1161119850,3305,3305,3305,3305,0
|
|
20240315,144000,1161119850,3305,3305,3305,3305,0
|
|
20240315,143900,1161119850,3305,3305,3305,3300,1051
|
|
20240315,143800,1157651295,3305,3300,3305,3300,1005
|
|
20240315,143700,1154334785,3305,3305,3305,3305,101
|
|
20240315,143600,1154000980,3300,3300,3300,3300,1568
|
|
20240315,143500,1148826580,3305,3305,3305,3305,1
|
|
20240315,143400,1148823275,3300,3300,3300,3300,20
|
|
20240315,143300,1148757275,3305,3305,3305,3300,169
|
|
20240315,143200,1148199460,3305,3305,3305,3305,100
|
|
20240315,143100,1147868960,3305,3305,3305,3305,32
|
|
20240315,143000,1147763200,3305,3305,3305,3305,1
|
|
20240315,142900,1147759895,3300,3300,3300,3300,53
|
|
20240315,142800,1147584995,3300,3300,3300,3300,890
|
|
20240315,142700,1144647995,3305,3305,3305,3305,1
|
|
20240315,142600,1144644690,3305,3305,3305,3305,596
|
|
20240315,142500,1142674910,3305,3305,3305,3305,0
|
|
20240315,142400,1142674910,3305,3305,3305,3305,1
|
|
20240315,142300,1142671605,3305,3305,3305,3305,11
|
|
20240315,142200,1142635250,3305,3305,3305,3305,0
|
|
20240315,142100,1142635250,3305,3300,3305,3295,46
|
|
20240315,142000,1142483650,3305,3300,3305,3295,1748
|
|
20240315,141900,1136714925,3305,3300,3305,3300,2641
|
|
20240315,141800,1127999610,3305,3300,3305,3300,1316
|
|
20240315,141700,1123656795,3305,3305,3305,3305,0
|
|
20240315,141600,1123656795,3305,3305,3305,3305,0
|
|
20240315,141500,1123656795,3305,3300,3305,3300,5001
|
|
20240315,141400,1107153490,3305,3305,3305,3305,5
|
|
20240315,141300,1107136965,3305,3300,3305,3300,915
|
|
20240315,141200,1104117450,3300,3305,3305,3300,360
|
|
20240315,141100,1102929150,3305,3305,3305,3305,205
|
|
20240315,141000,1102251625,3305,3305,3305,3305,0
|
|
20240315,140900,1102251625,3305,3310,3310,3305,16
|
|
20240315,140800,1102198695,3310,3310,3310,3310,100
|
|
20240315,140700,1101867695,3310,3305,3310,3300,1047
|
|
20240315,140600,1098412295,3305,3305,3305,3305,767
|
|
20240315,140500,1095877360,3310,3305,3310,3305,3022
|
|
20240315,140400,1085889640,3305,3310,3315,3305,18420
|
|
20240315,140300,1024947175,3315,3315,3315,3315,0
|
|
20240315,140200,1024947175,3315,3315,3315,3315,0
|
|
20240315,140100,1024947175,3315,3315,3315,3315,5
|
|
20240315,140000,1024930600,3315,3315,3315,3315,1
|
|
20240315,135900,1024927285,3310,3310,3315,3310,394
|
|
20240315,135800,1023623140,3315,3315,3315,3315,15
|
|
20240315,135700,1023573415,3315,3315,3315,3315,526
|
|
20240315,135600,1021829725,3310,3315,3315,3310,291
|
|
20240315,135500,1020865400,3315,3315,3315,3315,30
|
|
20240315,135400,1020765950,3315,3310,3315,3310,36
|
|
20240315,135300,1020646785,3315,3310,3315,3310,68
|
|
20240315,135200,1020421700,3315,3310,3315,3310,625
|
|
20240315,135100,1018350280,3310,3310,3315,3310,1868
|
|
20240315,135000,1012167190,3315,3310,3315,3310,44
|
|
20240315,134900,1012021340,3315,3315,3315,3315,30
|
|
20240315,134800,1011921890,3320,3320,3320,3320,0
|
|
20240315,134700,1011921890,3320,3310,3320,3310,113
|
|
20240315,134600,1011547840,3320,3320,3320,3320,216
|
|
20240315,134500,1010830720,3320,3315,3320,3315,36
|
|
20240315,134400,1010711350,3320,3320,3320,3320,0
|
|
20240315,134300,1010711350,3320,3320,3320,3320,0
|
|
20240315,134200,1010711350,3320,3320,3320,3320,0
|
|
20240315,134100,1010711350,3320,3320,3320,3320,5
|
|
20240315,134000,1010694750,3320,3320,3320,3320,0
|
|
20240315,133900,1010694750,3320,3320,3320,3320,0
|
|
20240315,133800,1010694750,3320,3310,3320,3310,588
|
|
20240315,133700,1008748460,3320,3310,3320,3310,60
|
|
20240315,133600,1008549850,3310,3320,3320,3310,201
|
|
20240315,133500,1007884500,3320,3320,3320,3320,1139
|
|
20240315,133400,1004103020,3320,3315,3320,3315,52
|
|
20240315,133300,1003930635,3320,3315,3320,3310,629
|
|
20240315,133200,1001845580,3320,3320,3320,3320,0
|
|
20240315,133100,1001845580,3320,3315,3320,3315,1287
|
|
20240315,133000,997578290,3320,3320,3320,3320,10
|
|
20240315,132900,997545090,3320,3320,3320,3320,0
|
|
20240315,132800,997545090,3320,3320,3320,3320,0
|
|
20240315,132700,997545090,3320,3315,3320,3315,2
|
|
20240315,132600,997538455,3320,3315,3320,3315,562
|
|
20240315,132500,995675420,3315,3320,3320,3315,5979
|
|
20240315,132400,975852835,3325,3325,3325,3325,61
|
|
20240315,132300,975650010,3325,3325,3325,3325,96
|
|
20240315,132200,975330810,3325,3325,3325,3325,10
|
|
20240315,132100,975297560,3330,3330,3330,3330,0
|
|
20240315,132000,975297560,3330,3330,3330,3330,0
|
|
20240315,131900,975297560,3330,3330,3330,3330,165
|
|
20240315,131800,974748110,3330,3330,3330,3330,200
|
|
20240315,131700,974082110,3330,3330,3330,3330,1000
|
|
20240315,131600,970752110,3330,3325,3330,3325,1219
|
|
20240315,131500,966698885,3325,3325,3325,3325,0
|
|
20240315,131400,966698885,3325,3320,3325,3320,212
|
|
20240315,131300,965994985,3320,3320,3320,3320,10
|
|
20240315,131200,965961785,3320,3320,3320,3320,35
|
|
20240315,131100,965845585,3320,3320,3320,3320,359
|
|
20240315,131000,964653705,3320,3320,3320,3320,18
|
|
20240315,130900,964593945,3320,3320,3320,3320,0
|
|
20240315,130800,964593945,3320,3315,3320,3315,10916
|
|
20240315,130700,928407355,3315,3315,3315,3315,1099
|
|
20240315,130600,924764170,3315,3315,3315,3315,0
|
|
20240315,130500,924764170,3315,3320,3320,3315,262
|
|
20240315,130400,923895620,3320,3320,3320,3320,0
|
|
20240315,130300,923895620,3320,3325,3325,3315,249
|
|
20240315,130200,923069750,3320,3315,3320,3315,215
|
|
20240315,130100,922357010,3315,3315,3315,3315,0
|
|
20240315,130000,922357010,3315,3320,3320,3315,2
|
|
20240315,125900,922350375,3315,3315,3315,3315,300
|
|
20240315,125800,921355875,3320,3320,3320,3315,511
|
|
20240315,125700,919659405,3320,3320,3320,3320,433
|
|
20240315,125600,918221845,3325,3325,3325,3325,45
|
|
20240315,125500,918072220,3325,3320,3325,3320,69
|
|
20240315,125400,917843130,3325,3325,3325,3325,0
|
|
20240315,125300,917843130,3325,3325,3325,3325,1
|
|
20240315,125200,917839805,3320,3320,3320,3320,1016
|
|
20240315,125100,914466685,3325,3325,3325,3325,31
|
|
20240315,125000,914363610,3325,3325,3325,3325,0
|
|
20240315,124900,914363610,3325,3325,3325,3325,1
|
|
20240315,124800,914360285,3320,3320,3320,3320,1
|
|
20240315,124700,914356965,3320,3315,3320,3315,1054
|
|
20240315,124600,910857705,3325,3315,3325,3315,101
|
|
20240315,124500,910522880,3325,3325,3325,3325,240
|
|
20240315,124400,909724880,3325,3325,3325,3325,10
|
|
20240315,124300,909691630,3315,3315,3315,3315,215
|
|
20240315,124200,908978905,3315,3315,3315,3315,0
|
|
20240315,124100,908978905,3315,3325,3325,3315,744
|
|
20240315,124000,906509105,3325,3325,3325,3325,0
|
|
20240315,123900,906509105,3325,3315,3325,3315,3030
|
|
20240315,123800,896464585,3325,3325,3325,3325,11
|
|
20240315,123700,896428010,3325,3325,3325,3325,0
|
|
20240315,123600,896428010,3325,3320,3325,3320,99
|
|
20240315,123500,896099300,3320,3320,3320,3320,110
|
|
20240315,123400,895734100,3320,3320,3325,3320,4166
|
|
20240315,123300,881902975,3320,3320,3320,3320,1877
|
|
20240315,123200,875671335,3330,3330,3330,3330,0
|
|
20240315,123100,875671335,3330,3330,3330,3330,29
|
|
20240315,123000,875574765,3330,3330,3330,3330,2
|
|
20240315,122900,875568105,3330,3330,3330,3330,1406
|
|
20240315,122800,870886125,3330,3330,3330,3330,0
|
|
20240315,122700,870886125,3330,3330,3330,3330,3
|
|
20240315,122600,870876135,3330,3330,3330,3330,20
|
|
20240315,122500,870809535,3330,3330,3330,3330,1
|
|
20240315,122400,870806205,3320,3325,3330,3320,2402
|
|
20240315,122300,862831550,3320,3325,3325,3320,751
|
|
20240315,122200,860337715,3330,3330,3330,3330,0
|
|
20240315,122100,860337715,3330,3330,3330,3330,1
|
|
20240315,122000,860334385,3330,3330,3330,3330,0
|
|
20240315,121900,860334385,3330,3330,3330,3330,81
|
|
20240315,121800,860064655,3330,3330,3330,3330,10
|
|
20240315,121700,860031355,3330,3330,3330,3330,1142
|
|
20240315,121600,856228495,3330,3330,3330,3330,0
|
|
20240315,121500,856228495,3330,3330,3330,3330,443
|
|
20240315,121400,854753305,3330,3330,3330,3330,0
|
|
20240315,121300,854753305,3330,3330,3330,3330,0
|
|
20240315,121200,854753305,3330,3330,3330,3330,3
|
|
20240315,121100,854743315,3320,3330,3330,3320,2860
|
|
20240315,121000,845243515,3320,3330,3330,3320,26
|
|
20240315,120900,845157185,3320,3330,3330,3320,184
|
|
20240315,120800,844546295,3330,3330,3330,3330,462
|
|
20240315,120700,843007835,3330,3330,3330,3330,1
|
|
20240315,120600,843004505,3335,3325,3335,3315,2004
|
|
20240315,120500,836352940,3335,3335,3335,3335,1
|
|
20240315,120400,836349605,3330,3330,3330,3330,0
|
|
20240315,120300,836349605,3330,3330,3330,3330,729
|
|
20240315,120200,833922035,3330,3330,3330,3330,0
|
|
20240315,120100,833922035,3330,3330,3330,3330,301
|
|
20240315,120000,832919705,3330,3330,3330,3330,70
|
|
20240315,115900,832686605,3330,3330,3330,3320,445
|
|
20240315,115800,831205850,3325,3330,3330,3325,9
|
|
20240315,115700,831175885,3330,3330,3330,3330,100
|
|
20240315,115600,830842885,3325,3320,3325,3320,1411
|
|
20240315,115500,826156310,3320,3325,3325,3320,694
|
|
20240315,115400,823852060,3325,3325,3325,3325,700
|
|
20240315,115300,821524560,3325,3325,3325,3325,18
|
|
20240315,115200,821464710,3325,3325,3325,3325,26
|
|
20240315,115100,821378260,3325,3325,3325,3325,1323
|
|
20240315,115000,816979285,3330,3330,3330,3330,1
|
|
20240315,114900,816975955,3330,3325,3330,3325,7902
|
|
20240315,114800,790693420,3325,3325,3325,3325,115
|
|
20240315,114700,790311045,3325,3330,3330,3325,530
|
|
20240315,114600,788546245,3335,3335,3335,3335,2
|
|
20240315,114500,788539575,3330,3330,3330,3330,500
|
|
20240315,114400,786874575,3325,3330,3330,3325,40
|
|
20240315,114300,786741525,3330,3330,3330,3330,52
|
|
20240315,114200,786568365,3325,3325,3325,3325,2473
|
|
20240315,114100,778345640,3325,3320,3325,3320,31
|
|
20240315,114000,778242715,3325,3320,3325,3320,51
|
|
20240315,113900,778073390,3320,3320,3320,3320,0
|
|
20240315,113800,778073390,3320,3325,3325,3320,434
|
|
20240315,113700,776630495,3330,3330,3330,3330,2
|
|
20240315,113600,776623835,3330,3330,3330,3325,1607
|
|
20240315,113500,771273025,3320,3320,3320,3320,40
|
|
20240315,113400,771140225,3330,3330,3330,3330,2
|
|
20240315,113300,771133565,3325,3325,3325,3325,210
|
|
20240315,113200,770435315,3325,3325,3325,3320,31
|
|
20240315,113100,770332320,3325,3325,3325,3325,32
|
|
20240315,113000,770225920,3325,3325,3325,3325,0
|
|
20240315,112900,770225920,3325,3325,3325,3325,3253
|
|
20240315,112800,759409695,3325,3330,3330,3325,1006
|
|
20240315,112700,756064730,3330,3330,3330,3330,0
|
|
20240315,112600,756064730,3330,3325,3330,3325,1046
|
|
20240315,112500,752586775,3325,3325,3325,3325,53
|
|
20240315,112400,752410550,3325,3325,3325,3325,9
|
|
20240315,112300,752380625,3325,3325,3325,3325,0
|
|
20240315,112200,752380625,3325,3320,3325,3320,2
|
|
20240315,112100,752373980,3325,3325,3325,3325,0
|
|
20240315,112000,752373980,3325,3325,3325,3325,344
|
|
20240315,111900,751230180,3330,3320,3330,3320,16
|
|
20240315,111800,751177010,3320,3320,3320,3320,1265
|
|
20240315,111700,746977210,3320,3330,3330,3320,60
|
|
20240315,111600,746778000,3320,3320,3320,3320,5
|
|
20240315,111500,746761400,3320,3325,3325,3320,4
|
|
20240315,111400,746748105,3325,3325,3325,3325,4334
|
|
20240315,111300,732337555,3325,3325,3330,3325,1688
|
|
20240315,111200,726723455,3330,3330,3330,3330,3
|
|
20240315,111100,726713465,3325,3325,3330,3325,1055
|
|
20240315,111000,723205570,3325,3330,3330,3325,24
|
|
20240315,110900,723125655,3330,3330,3330,3330,8
|
|
20240315,110800,723099015,3325,3325,3325,3325,4
|
|
20240315,110700,723085715,3330,3330,3330,3330,0
|
|
20240315,110600,723085715,3330,3325,3330,3325,17
|
|
20240315,110500,723029110,3330,3330,3330,3330,572
|
|
20240315,110400,721124350,3330,3330,3330,3330,150
|
|
20240315,110300,720624850,3330,3330,3330,3330,17
|
|
20240315,110200,720568240,3330,3330,3330,3330,16
|
|
20240315,110100,720514960,3330,3335,3335,3330,283
|
|
20240315,110000,719571215,3335,3330,3335,3330,120
|
|
20240315,105900,719171610,3330,3330,3330,3330,943
|
|
20240315,105800,716031420,3325,3330,3330,3325,690
|
|
20240315,105700,713736720,3330,3335,3335,3325,1572
|
|
20240315,105600,708502000,3335,3335,3335,3335,27
|
|
20240315,105500,708411955,3335,3325,3335,3320,2318
|
|
20240315,105400,700694645,3325,3325,3325,3325,10
|
|
20240315,105300,700661395,3325,3330,3330,3325,8
|
|
20240315,105200,700634790,3320,3330,3330,3320,70
|
|
20240315,105100,700402380,3320,3325,3325,3320,250
|
|
20240315,105000,699572130,3330,3325,3330,3325,52
|
|
20240315,104900,699399225,3325,3330,3330,3325,668
|
|
20240315,104800,697178040,3330,3330,3330,3330,1058
|
|
20240315,104700,693654900,3330,3330,3330,3330,101
|
|
20240315,104600,693318570,3325,3325,3325,3325,22
|
|
20240315,104500,693245420,3325,3325,3325,3325,0
|
|
20240315,104400,693245420,3325,3325,3325,3325,2
|
|
20240315,104300,693238770,3325,3330,3330,3325,51
|
|
20240315,104200,693069190,3325,3320,3325,3320,150
|
|
20240315,104100,692570490,3320,3320,3320,3320,51
|
|
20240315,104000,692401170,3325,3325,3325,3325,0
|
|
20240315,103900,692401170,3325,3325,3325,3325,1749
|
|
20240315,103800,686585745,3325,3325,3325,3325,1066
|
|
20240315,103700,683041295,3325,3320,3325,3320,93
|
|
20240315,103600,682732515,3325,3325,3325,3325,239
|
|
20240315,103500,681937840,3330,3325,3330,3325,360
|
|
20240315,103400,680739315,3325,3330,3330,3325,185
|
|
20240315,103300,680123525,3320,3330,3330,3320,600
|
|
20240315,103200,678127175,3330,3325,3330,3325,370
|
|
20240315,103100,676896920,3330,3330,3330,3330,0
|
|
20240315,103000,676896920,3330,3330,3330,3330,100
|
|
20240315,102900,676563920,3330,3325,3330,3325,198
|
|
20240315,102800,675905565,3330,3325,3330,3325,302
|
|
20240315,102700,674901410,3330,3325,3330,3325,1531
|
|
20240315,102600,669810830,3325,3330,3330,3325,391
|
|
20240315,102500,668510145,3330,3330,3330,3330,890
|
|
20240315,102400,665546445,3330,3325,3330,3325,102
|
|
20240315,102300,665207285,3325,3320,3330,3320,1299
|
|
20240315,102200,660886395,3325,3325,3325,3325,975
|
|
20240315,102100,657644520,3325,3320,3325,3320,3588
|
|
20240315,102000,645726565,3320,3320,3320,3320,832
|
|
20240315,101900,642964325,3320,3315,3320,3315,694
|
|
20240315,101800,640662235,3315,3325,3325,3315,4042
|
|
20240315,101700,627250730,3325,3325,3325,3325,1
|
|
20240315,101600,627247405,3320,3320,3325,3320,601
|
|
20240315,101500,625252080,3325,3325,3325,3325,4
|
|
20240315,101400,625238780,3320,3320,3320,3320,693
|
|
20240315,101300,622938020,3320,3320,3320,3320,2
|
|
20240315,101200,622931380,3320,3315,3320,3315,473
|
|
20240315,101100,621363365,3325,3325,3325,3325,5
|
|
20240315,101000,621346740,3315,3320,3320,3315,2637
|
|
20240315,100900,612601175,3325,3320,3325,3320,1011
|
|
20240315,100800,609239650,3320,3320,3320,3320,1211
|
|
20240315,100700,605219130,3320,3320,3320,3320,405
|
|
20240315,100600,603874530,3320,3325,3325,3320,691
|
|
20240315,100500,601579410,3325,3325,3325,3320,3732
|
|
20240315,100400,589175510,3330,3325,3330,3320,1286
|
|
20240315,100300,584898310,3325,3320,3325,3320,570
|
|
20240315,100200,583005805,3315,3315,3320,3315,54
|
|
20240315,100100,582826790,3310,3310,3310,3310,0
|
|
20240315,100000,582826790,3310,3310,3315,3310,2980
|
|
20240315,095900,572962980,3320,3320,3320,3320,0
|
|
20240315,095800,572962980,3320,3325,3325,3310,280
|
|
20240315,095700,572035875,3320,3320,3320,3320,413
|
|
20240315,095600,570664715,3315,3320,3325,3315,1960
|
|
20240315,095500,564167150,3325,3320,3325,3320,158
|
|
20240315,095400,563642530,3320,3315,3320,3310,812
|
|
20240315,095300,560951220,3315,3310,3315,3310,1624
|
|
20240315,095200,555572580,3310,3315,3315,3310,3463
|
|
20240315,095100,544110040,3315,3315,3315,3310,1566
|
|
20240315,095000,538926020,3310,3310,3315,3310,34
|
|
20240315,094900,538813475,3315,3315,3315,3315,0
|
|
20240315,094800,538813475,3315,3310,3315,3310,946
|
|
20240315,094700,535680700,3315,3325,3325,3315,305
|
|
20240315,094600,534669610,3315,3320,3325,3315,1545
|
|
20240315,094500,529546425,3330,3315,3330,3315,55
|
|
20240315,094400,529364000,3320,3330,3330,3320,15
|
|
20240315,094300,529314150,3330,3325,3330,3315,1741
|
|
20240315,094200,523533700,3320,3325,3325,3320,1366
|
|
20240315,094100,518998535,3330,3330,3330,3330,0
|
|
20240315,094000,518998535,3330,3330,3330,3320,718
|
|
20240315,093900,516610595,3320,3325,3330,3320,2531
|
|
20240315,093800,508197345,3325,3320,3325,3320,85
|
|
20240315,093700,507915135,3320,3315,3320,3315,4818
|
|
20240315,093600,491943380,3315,3325,3325,3315,1468
|
|
20240315,093500,487071835,3320,3325,3325,3320,173
|
|
20240315,093400,486497470,3315,3315,3325,3315,1880
|
|
20240315,093300,480263120,3320,3320,3320,3315,1360
|
|
20240315,093200,475748170,3320,3315,3320,3315,614
|
|
20240315,093100,473712755,3315,3315,3320,3315,1226
|
|
20240315,093000,469646065,3315,3320,3320,3315,361
|
|
20240315,092900,468447700,3320,3315,3320,3315,346
|
|
20240315,092800,467300485,3315,3315,3320,3315,565
|
|
20240315,092700,465427450,3315,3315,3315,3315,262
|
|
20240315,092600,464558920,3315,3315,3315,3315,252
|
|
20240315,092500,463723540,3315,3315,3315,3315,886
|
|
20240315,092400,460786450,3315,3320,3320,3315,331
|
|
20240315,092300,459688420,3320,3320,3320,3320,790
|
|
20240315,092200,457065620,3320,3330,3330,3320,400
|
|
20240315,092100,455737600,3330,3325,3330,3320,1545
|
|
20240315,092000,450601645,3335,3335,3335,3325,3897
|
|
20240315,091900,437642140,3335,3330,3335,3325,618
|
|
20240315,091800,435584380,3335,3330,3335,3325,5754
|
|
20240315,091700,416420285,3330,3335,3335,3330,325
|
|
20240315,091600,415336910,3335,3340,3340,3330,1228
|
|
20240315,091500,411242335,3340,3330,3340,3330,1190
|
|
20240315,091400,407269335,3335,3335,3335,3335,321
|
|
20240315,091300,406198800,3340,3340,3340,3335,3863
|
|
20240315,091200,393313135,3340,3340,3345,3340,2205
|
|
20240315,091100,385947575,3345,3350,3355,3345,2289
|
|
20240315,091000,378277610,3350,3365,3365,3350,6641
|
|
20240315,090900,355973610,3365,3375,3375,3360,5644
|
|
20240315,090800,336980325,3375,3375,3380,3360,25296
|
|
20240315,090700,251710500,3375,3355,3380,3355,20487
|
|
20240315,090600,182644475,3355,3320,3355,3320,23894
|
|
20240315,090500,102864240,3320,3325,3325,3315,1203
|
|
20240315,090400,98875585,3325,3325,3325,3315,2178
|
|
20240315,090300,91634235,3325,3330,3330,3315,3540
|
|
20240315,090200,79884950,3330,3330,3335,3325,3763
|
|
20240315,090100,67355265,3330,3320,3330,3315,467
|
|
20240315,090000,65803935,3320,3330,3330,3305,18472
|