598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185500,1262870185,3300,3300,3300,3300,3937
|
|
20240319,185400,1262870185,3300,3300,3300,3300,0
|
|
20240319,185300,1262870185,3300,3300,3300,3300,0
|
|
20240319,185200,1262870185,3300,3300,3300,3300,0
|
|
20240319,185100,1262870185,3300,3300,3300,3300,0
|
|
20240319,185000,1262870185,3300,3300,3300,3300,0
|
|
20240319,184900,1262870185,3300,3300,3300,3300,0
|
|
20240319,184800,1262870185,3300,3300,3300,3300,0
|
|
20240319,184700,1262870185,3300,3300,3300,3300,0
|
|
20240319,184600,1262870185,3300,3300,3300,3300,0
|
|
20240319,184500,1262870185,3300,3300,3300,3300,0
|
|
20240319,184400,1262870185,3300,3300,3300,3300,0
|
|
20240319,184300,1262870185,3300,3300,3300,3300,0
|
|
20240319,184200,1262870185,3300,3300,3300,3300,0
|
|
20240319,184100,1262870185,3300,3300,3300,3300,0
|
|
20240319,184000,1262870185,3300,3300,3300,3300,0
|
|
20240319,183900,1262870185,3300,3300,3300,3300,0
|
|
20240319,183800,1262870185,3300,3300,3300,3300,0
|
|
20240319,183700,1262870185,3300,3300,3300,3300,0
|
|
20240319,183600,1262870185,3300,3300,3300,3300,0
|
|
20240319,183500,1262870185,3300,3300,3300,3300,0
|
|
20240319,183400,1262870185,3300,3300,3300,3300,0
|
|
20240319,183300,1262870185,3300,3300,3300,3300,0
|
|
20240319,183200,1262870185,3300,3300,3300,3300,0
|
|
20240319,183100,1262870185,3300,3300,3300,3300,0
|
|
20240319,183000,1262870185,3300,3300,3300,3300,0
|
|
20240319,182900,1262870185,3300,3300,3300,3300,0
|
|
20240319,182800,1262870185,3300,3300,3300,3300,0
|
|
20240319,182700,1262870185,3300,3300,3300,3300,0
|
|
20240319,182600,1262870185,3300,3300,3300,3300,0
|
|
20240319,182500,1262870185,3300,3300,3300,3300,3937
|
|
20240319,182400,1262870185,3300,3300,3300,3300,0
|
|
20240319,182300,1262870185,3300,3300,3300,3300,0
|
|
20240319,182200,1262870185,3300,3300,3300,3300,0
|
|
20240319,182100,1262870185,3300,3300,3300,3300,0
|
|
20240319,182000,1262870185,3300,3300,3300,3300,0
|
|
20240319,181900,1262870185,3300,3300,3300,3300,0
|
|
20240319,181800,1262870185,3300,3300,3300,3300,0
|
|
20240319,181700,1262870185,3300,3300,3300,3300,0
|
|
20240319,181600,1262870185,3300,3300,3300,3300,0
|
|
20240319,181500,1262870185,3300,3300,3300,3300,0
|
|
20240319,181400,1262870185,3300,3300,3300,3300,0
|
|
20240319,181300,1262870185,3300,3300,3300,3300,0
|
|
20240319,181200,1262870185,3300,3300,3300,3300,0
|
|
20240319,181100,1262870185,3300,3300,3300,3300,0
|
|
20240319,181000,1262870185,3300,3300,3300,3300,0
|
|
20240319,180900,1262870185,3300,3300,3300,3300,0
|
|
20240319,180800,1262870185,3300,3300,3300,3300,0
|
|
20240319,180700,1262870185,3300,3300,3300,3300,0
|
|
20240319,180600,1262870185,3300,3300,3300,3300,0
|
|
20240319,180500,1262870185,3300,3300,3300,3300,0
|
|
20240319,180400,1262870185,3300,3300,3300,3300,0
|
|
20240319,180300,1262870185,3300,3300,3300,3300,0
|
|
20240319,180200,1262870185,3300,3300,3300,3300,0
|
|
20240319,180100,1262870185,3300,3300,3300,3300,0
|
|
20240319,180000,1262870185,3300,3300,3300,3300,0
|
|
20240319,175900,1262870185,3300,3300,3300,3300,0
|
|
20240319,175800,1262870185,3300,3300,3300,3300,0
|
|
20240319,175700,1262870185,3300,3300,3300,3300,0
|
|
20240319,175600,1262870185,3300,3300,3300,3300,0
|
|
20240319,175500,1262870185,3300,3300,3300,3300,3937
|
|
20240319,175400,1262870185,3300,3300,3300,3300,0
|
|
20240319,175300,1262870185,3300,3300,3300,3300,0
|
|
20240319,175200,1262870185,3300,3300,3300,3300,0
|
|
20240319,175100,1262870185,3300,3300,3300,3300,0
|
|
20240319,175000,1262870185,3300,3300,3300,3300,0
|
|
20240319,174900,1262870185,3300,3300,3300,3300,0
|
|
20240319,174800,1262870185,3300,3300,3300,3300,0
|
|
20240319,174700,1262870185,3300,3300,3300,3300,0
|
|
20240319,174600,1262870185,3300,3300,3300,3300,0
|
|
20240319,174500,1262870185,3300,3300,3300,3300,0
|
|
20240319,174400,1262870185,3300,3300,3300,3300,0
|
|
20240319,174300,1262870185,3300,3300,3300,3300,0
|
|
20240319,174200,1262870185,3300,3300,3300,3300,0
|
|
20240319,174100,1262870185,3300,3300,3300,3300,0
|
|
20240319,174000,1262870185,3300,3300,3300,3300,0
|
|
20240319,173900,1262870185,3300,3300,3300,3300,0
|
|
20240319,173800,1262870185,3300,3300,3300,3300,0
|
|
20240319,173700,1262870185,3300,3300,3300,3300,0
|
|
20240319,173600,1262870185,3300,3300,3300,3300,0
|
|
20240319,173500,1262870185,3300,3300,3300,3300,0
|
|
20240319,173400,1262870185,3300,3300,3300,3300,0
|
|
20240319,173300,1262870185,3300,3300,3300,3300,0
|
|
20240319,173200,1262870185,3300,3300,3300,3300,0
|
|
20240319,173100,1262870185,3300,3300,3300,3300,0
|
|
20240319,173000,1262870185,3300,3300,3300,3300,0
|
|
20240319,172900,1262870185,3300,3300,3300,3300,0
|
|
20240319,172800,1262870185,3300,3300,3300,3300,0
|
|
20240319,172700,1262870185,3300,3300,3300,3300,0
|
|
20240319,172600,1262870185,3300,3300,3300,3300,0
|
|
20240319,172500,1262870185,3300,3300,3300,3300,3937
|
|
20240319,172400,1262870185,3300,3300,3300,3300,0
|
|
20240319,172300,1262870185,3300,3300,3300,3300,0
|
|
20240319,172200,1262870185,3300,3300,3300,3300,0
|
|
20240319,172100,1262870185,3300,3300,3300,3300,0
|
|
20240319,172000,1262870185,3300,3300,3300,3300,0
|
|
20240319,171900,1262870185,3300,3300,3300,3300,0
|
|
20240319,171800,1262870185,3300,3300,3300,3300,0
|
|
20240319,171700,1262870185,3300,3300,3300,3300,0
|
|
20240319,171600,1262870185,3300,3300,3300,3300,0
|
|
20240319,171500,1262870185,3300,3300,3300,3300,0
|
|
20240319,171400,1262870185,3300,3300,3300,3300,0
|
|
20240319,171300,1262870185,3300,3300,3300,3300,0
|
|
20240319,171200,1262870185,3300,3300,3300,3300,0
|
|
20240319,171100,1262870185,3300,3300,3300,3300,0
|
|
20240319,171000,1262870185,3300,3300,3300,3300,0
|
|
20240319,170900,1262870185,3300,3300,3300,3300,0
|
|
20240319,170800,1262870185,3300,3300,3300,3300,0
|
|
20240319,170700,1262870185,3300,3300,3300,3300,0
|
|
20240319,170600,1262870185,3300,3300,3300,3300,0
|
|
20240319,170500,1262870185,3300,3300,3300,3300,0
|
|
20240319,170400,1262870185,3300,3300,3300,3300,0
|
|
20240319,170300,1262870185,3300,3300,3300,3300,0
|
|
20240319,170200,1262870185,3300,3300,3300,3300,0
|
|
20240319,170100,1262870185,3300,3300,3300,3300,0
|
|
20240319,170000,1262870185,3300,3300,3300,3300,0
|
|
20240319,165900,1262870185,3300,3300,3300,3300,0
|
|
20240319,165800,1262870185,3300,3300,3300,3300,0
|
|
20240319,165700,1262870185,3300,3300,3300,3300,0
|
|
20240319,165600,1262870185,3300,3300,3300,3300,0
|
|
20240319,165500,1262870185,3300,3300,3300,3300,3937
|
|
20240319,165400,1262870185,3300,3300,3300,3300,0
|
|
20240319,165300,1262870185,3300,3300,3300,3300,0
|
|
20240319,165200,1262870185,3300,3300,3300,3300,0
|
|
20240319,165100,1262870185,3300,3300,3300,3300,0
|
|
20240319,165000,1262870185,3300,3300,3300,3300,0
|
|
20240319,164900,1262870185,3300,3300,3300,3300,0
|
|
20240319,164800,1262870185,3300,3300,3300,3300,0
|
|
20240319,164700,1262870185,3300,3300,3300,3300,0
|
|
20240319,164600,1262870185,3300,3300,3300,3300,0
|
|
20240319,164500,1262870185,3300,3300,3300,3300,0
|
|
20240319,164400,1262870185,3300,3300,3300,3300,0
|
|
20240319,164300,1262870185,3300,3300,3300,3300,0
|
|
20240319,164200,1262870185,3300,3300,3300,3300,0
|
|
20240319,164100,1262870185,3300,3300,3300,3300,0
|
|
20240319,164000,1262870185,3300,3300,3300,3300,0
|
|
20240319,163900,1262870185,3300,3300,3300,3300,0
|
|
20240319,163800,1262870185,3300,3300,3300,3300,0
|
|
20240319,163700,1262870185,3300,3300,3300,3300,0
|
|
20240319,163600,1262870185,3300,3300,3300,3300,0
|
|
20240319,163500,1262870185,3300,3300,3300,3300,0
|
|
20240319,163400,1262870185,3300,3300,3300,3300,0
|
|
20240319,163300,1262870185,3300,3300,3300,3300,0
|
|
20240319,163200,1262870185,3300,3300,3300,3300,0
|
|
20240319,163100,1262870185,3300,3300,3300,3300,0
|
|
20240319,163000,1262870185,3300,3300,3300,3300,0
|
|
20240319,162900,1262870185,3300,3300,3300,3300,0
|
|
20240319,162800,1262870185,3300,3300,3300,3300,0
|
|
20240319,162700,1262870185,3300,3300,3300,3300,0
|
|
20240319,162600,1262870185,3300,3300,3300,3300,0
|
|
20240319,162500,1262870185,3300,3300,3300,3300,3937
|
|
20240319,162400,1262870185,3300,3300,3300,3300,0
|
|
20240319,162300,1262870185,3300,3300,3300,3300,0
|
|
20240319,162200,1262870185,3300,3300,3300,3300,0
|
|
20240319,162100,1262870185,3300,3300,3300,3300,0
|
|
20240319,162000,1262870185,3300,3300,3300,3300,0
|
|
20240319,161900,1262870185,3300,3300,3300,3300,0
|
|
20240319,161800,1262870185,3300,3300,3300,3300,0
|
|
20240319,161700,1262870185,3300,3300,3300,3300,0
|
|
20240319,161600,1262870185,3300,3300,3300,3300,0
|
|
20240319,161500,1262870185,3300,3300,3300,3300,0
|
|
20240319,161400,1262870185,3300,3300,3300,3300,0
|
|
20240319,161300,1262870185,3300,3300,3300,3300,0
|
|
20240319,161200,1262870185,3300,3300,3300,3300,0
|
|
20240319,161100,1262870185,3300,3300,3300,3300,0
|
|
20240319,161000,1262870185,3300,3300,3300,3300,0
|
|
20240319,160900,1262870185,3300,3300,3300,3300,0
|
|
20240319,160800,1262870185,3300,3300,3300,3300,0
|
|
20240319,160700,1262870185,3300,3300,3300,3300,0
|
|
20240319,160600,1262870185,3300,3300,3300,3300,0
|
|
20240319,160500,1262870185,3300,3300,3300,3300,0
|
|
20240319,160400,1262870185,3300,3300,3300,3300,0
|
|
20240319,160300,1262870185,3300,3300,3300,3300,0
|
|
20240319,160200,1262870185,3300,3300,3300,3300,0
|
|
20240319,160100,1262870185,3300,3300,3300,3300,0
|
|
20240319,160000,1262870185,3300,3300,3300,3300,0
|
|
20240319,155900,1262870185,3300,3300,3300,3300,0
|
|
20240319,155800,1262870185,3300,3300,3300,3300,0
|
|
20240319,155700,1262870185,3300,3300,3300,3300,0
|
|
20240319,155600,1262870185,3300,3300,3300,3300,0
|
|
20240319,155500,1262870185,3300,3300,3300,3300,3937
|
|
20240319,155400,1262870185,3300,3300,3300,3300,0
|
|
20240319,155300,1262870185,3300,3300,3300,3300,0
|
|
20240319,155200,1262870185,3300,3300,3300,3300,0
|
|
20240319,155100,1262870185,3300,3300,3300,3300,0
|
|
20240319,155000,1262870185,3300,3300,3300,3300,0
|
|
20240319,154900,1262870185,3300,3300,3300,3300,0
|
|
20240319,154800,1262870185,3300,3300,3300,3300,0
|
|
20240319,154700,1262870185,3300,3300,3300,3300,0
|
|
20240319,154600,1262870185,3300,3300,3300,3300,0
|
|
20240319,154500,1262870185,3300,3300,3300,3300,0
|
|
20240319,154400,1262870185,3300,3300,3300,3300,0
|
|
20240319,154300,1262870185,3300,3300,3300,3300,0
|
|
20240319,154200,1262870185,3300,3300,3300,3300,0
|
|
20240319,154100,1262870185,3300,3300,3300,3300,0
|
|
20240319,154000,1262870185,3300,3300,3300,3300,0
|
|
20240319,153900,1262870185,3300,3300,3300,3300,0
|
|
20240319,153800,1262870185,3300,3300,3300,3300,0
|
|
20240319,153700,1262870185,3300,3300,3300,3300,0
|
|
20240319,153600,1262870185,3300,3300,3300,3300,0
|
|
20240319,153500,1262870185,3300,3300,3300,3300,0
|
|
20240319,153400,1262870185,3300,3300,3300,3300,0
|
|
20240319,153300,1262870185,3300,3300,3300,3300,0
|
|
20240319,153200,1262870185,3300,3300,3300,3300,0
|
|
20240319,153100,1262870185,3300,3300,3300,3300,0
|
|
20240319,153000,1262870185,3300,3300,3300,3300,3937
|
|
20240319,152900,1249878085,3300,3300,3300,3300,0
|
|
20240319,152800,1249878085,3300,3300,3300,3300,0
|
|
20240319,152700,1249878085,3300,3300,3300,3300,0
|
|
20240319,152600,1249878085,3300,3300,3300,3300,0
|
|
20240319,152500,1249878085,3300,3300,3300,3300,0
|
|
20240319,152400,1249878085,3300,3300,3300,3300,0
|
|
20240319,152300,1249878085,3300,3300,3300,3300,0
|
|
20240319,152200,1249878085,3300,3300,3300,3300,0
|
|
20240319,152100,1249878085,3300,3300,3300,3300,0
|
|
20240319,152000,1249878085,3300,3300,3300,3300,0
|
|
20240319,151900,1249878085,3300,3300,3300,3295,329
|
|
20240319,151800,1248792885,3295,3295,3295,3295,0
|
|
20240319,151700,1248792885,3295,3295,3295,3295,200
|
|
20240319,151600,1248133885,3300,3295,3300,3295,1214
|
|
20240319,151500,1244133725,3300,3295,3300,3295,609
|
|
20240319,151400,1242127055,3300,3300,3300,3300,1
|
|
20240319,151300,1242123755,3300,3300,3300,3300,3
|
|
20240319,151200,1242113855,3295,3300,3300,3295,2003
|
|
20240319,151100,1235513955,3300,3295,3300,3295,3165
|
|
20240319,151000,1225070280,3295,3300,3300,3295,102
|
|
20240319,150900,1224734175,3295,3300,3300,3295,91
|
|
20240319,150800,1224434300,3300,3300,3300,3300,105
|
|
20240319,150700,1224087800,3300,3300,3300,3300,25
|
|
20240319,150600,1224005300,3305,3305,3305,3305,30
|
|
20240319,150500,1223906150,3305,3305,3305,3300,225
|
|
20240319,150400,1223163410,3305,3305,3305,3305,100
|
|
20240319,150300,1222832910,3305,3305,3305,3305,4
|
|
20240319,150200,1222819690,3300,3305,3305,3300,301
|
|
20240319,150100,1221824890,3305,3300,3305,3295,1267
|
|
20240319,150000,1217643995,3305,3300,3305,3300,835
|
|
20240319,145900,1214888435,3300,3295,3300,3295,496
|
|
20240319,145800,1213254020,3295,3295,3295,3290,1159
|
|
20240319,145700,1209435365,3295,3295,3295,3295,103
|
|
20240319,145600,1209095980,3295,3290,3295,3290,1763
|
|
20240319,145500,1203295635,3285,3285,3285,3285,22
|
|
20240319,145400,1203223365,3290,3290,3290,3290,54
|
|
20240319,145300,1203045705,3290,3290,3290,3285,142
|
|
20240319,145200,1202578625,3290,3290,3290,3290,665
|
|
20240319,145100,1200390775,3290,3285,3290,3285,19
|
|
20240319,145000,1200328315,3290,3290,3290,3290,0
|
|
20240319,144900,1200328315,3290,3290,3290,3290,0
|
|
20240319,144800,1200328315,3290,3290,3290,3290,0
|
|
20240319,144700,1200328315,3290,3290,3290,3290,10
|
|
20240319,144600,1200295415,3290,3290,3290,3290,2
|
|
20240319,144500,1200288835,3285,3285,3285,3285,170
|
|
20240319,144400,1199730385,3290,3290,3290,3290,15
|
|
20240319,144300,1199681035,3290,3285,3290,3285,361
|
|
20240319,144200,1198494845,3285,3285,3285,3285,100
|
|
20240319,144100,1198166345,3290,3290,3290,3290,0
|
|
20240319,144000,1198166345,3290,3290,3290,3290,5
|
|
20240319,143900,1198149895,3290,3290,3290,3290,0
|
|
20240319,143800,1198149895,3290,3290,3290,3290,428
|
|
20240319,143700,1196741775,3290,3285,3290,3285,317
|
|
20240319,143600,1195699845,3285,3285,3285,3285,0
|
|
20240319,143500,1195699845,3285,3285,3285,3285,477
|
|
20240319,143400,1194132900,3285,3290,3290,3285,5300
|
|
20240319,143300,1176704405,3290,3290,3290,3290,916
|
|
20240319,143200,1173690765,3290,3290,3290,3290,150
|
|
20240319,143100,1173197265,3295,3295,3295,3295,1
|
|
20240319,143000,1173193970,3290,3290,3290,3290,797
|
|
20240319,142900,1170571840,3290,3290,3290,3290,0
|
|
20240319,142800,1170571840,3290,3290,3290,3290,70
|
|
20240319,142700,1170341540,3290,3285,3290,3285,326
|
|
20240319,142600,1169269100,3285,3285,3285,3285,742
|
|
20240319,142500,1166831630,3285,3285,3285,3285,0
|
|
20240319,142400,1166831630,3285,3285,3285,3285,2
|
|
20240319,142300,1166825060,3290,3290,3290,3290,0
|
|
20240319,142200,1166825060,3290,3290,3290,3290,1
|
|
20240319,142100,1166821770,3290,3285,3290,3285,35
|
|
20240319,142000,1166706670,3290,3285,3290,3285,39
|
|
20240319,141900,1166578375,3290,3290,3290,3285,163
|
|
20240319,141800,1166042305,3290,3290,3290,3285,270
|
|
20240319,141700,1165155205,3290,3285,3290,3280,508
|
|
20240319,141600,1163484485,3285,3285,3285,3285,987
|
|
20240319,141500,1160242190,3285,3285,3285,3285,6
|
|
20240319,141400,1160222480,3285,3285,3285,3285,1609
|
|
20240319,141300,1154936915,3285,3285,3285,3285,617
|
|
20240319,141200,1152910070,3280,3280,3280,3280,50
|
|
20240319,141100,1152746070,3285,3280,3285,3280,531
|
|
20240319,141000,1151004370,3285,3285,3285,3285,0
|
|
20240319,140900,1151004370,3285,3285,3285,3280,510
|
|
20240319,140800,1149329035,3285,3280,3285,3280,200
|
|
20240319,140700,1148672535,3280,3280,3280,3280,775
|
|
20240319,140600,1146130535,3285,3285,3285,3285,1325
|
|
20240319,140500,1141777910,3290,3290,3290,3290,1
|
|
20240319,140400,1141774620,3290,3290,3290,3290,0
|
|
20240319,140300,1141774620,3290,3295,3295,3290,9942
|
|
20240319,140200,1109065415,3295,3295,3295,3295,110
|
|
20240319,140100,1108702965,3295,3295,3295,3295,1
|
|
20240319,140000,1108699670,3290,3295,3295,3290,4
|
|
20240319,135900,1108686500,3295,3295,3295,3295,400
|
|
20240319,135800,1107368500,3295,3295,3295,3295,100
|
|
20240319,135700,1107039000,3295,3295,3295,3295,1
|
|
20240319,135600,1107035705,3295,3295,3295,3295,0
|
|
20240319,135500,1107035705,3295,3290,3295,3290,128
|
|
20240319,135400,1106614580,3290,3290,3290,3290,4
|
|
20240319,135300,1106601420,3285,3290,3290,3285,666
|
|
20240319,135200,1104413285,3285,3285,3285,3285,0
|
|
20240319,135100,1104413285,3285,3285,3285,3285,2
|
|
20240319,135000,1104406715,3285,3285,3285,3285,0
|
|
20240319,134900,1104406715,3285,3285,3285,3285,46
|
|
20240319,134800,1104255605,3280,3280,3280,3280,0
|
|
20240319,134700,1104255605,3280,3280,3280,3280,0
|
|
20240319,134600,1104255605,3280,3285,3285,3280,3000
|
|
20240319,134500,1094407395,3280,3280,3280,3280,0
|
|
20240319,134400,1094407395,3280,3280,3280,3280,0
|
|
20240319,134300,1094407395,3280,3285,3285,3280,539
|
|
20240319,134200,1092639290,3285,3285,3285,3285,1484
|
|
20240319,134100,1087764350,3285,3285,3285,3285,98
|
|
20240319,134000,1087442420,3285,3285,3285,3285,1123
|
|
20240319,133900,1083753365,3285,3285,3285,3285,134
|
|
20240319,133800,1083313175,3285,3285,3285,3285,118
|
|
20240319,133700,1082925545,3285,3285,3285,3285,1953
|
|
20240319,133600,1076509940,3285,3290,3290,3285,2041
|
|
20240319,133500,1069800255,3285,3285,3290,3285,2001
|
|
20240319,133400,1063226965,3290,3290,3290,3290,25
|
|
20240319,133300,1063144715,3290,3290,3290,3290,22496
|
|
20240319,133200,989132875,3295,3295,3295,3295,10
|
|
20240319,133100,989099925,3295,3295,3295,3295,100
|
|
20240319,133000,988770425,3295,3295,3295,3295,0
|
|
20240319,132900,988770425,3295,3295,3295,3295,0
|
|
20240319,132800,988770425,3295,3295,3295,3295,0
|
|
20240319,132700,988770425,3295,3295,3295,3290,634
|
|
20240319,132600,986683895,3295,3295,3295,3295,368
|
|
20240319,132500,985471335,3295,3300,3300,3295,115
|
|
20240319,132400,985091885,3300,3295,3300,3295,1656
|
|
20240319,132300,979630315,3295,3295,3295,3295,270
|
|
20240319,132200,978740665,3295,3295,3295,3295,0
|
|
20240319,132100,978740665,3295,3295,3295,3295,200
|
|
20240319,132000,978081665,3300,3295,3300,3295,1151
|
|
20240319,131900,974288870,3295,3295,3295,3295,700
|
|
20240319,131800,971982370,3295,3295,3295,3295,1171
|
|
20240319,131700,968123925,3295,3295,3295,3295,998
|
|
20240319,131600,964835515,3295,3295,3295,3295,20
|
|
20240319,131500,964769615,3295,3295,3295,3295,0
|
|
20240319,131400,964769615,3295,3295,3295,3295,18
|
|
20240319,131300,964710305,3300,3300,3300,3280,57653
|
|
20240319,131200,775057415,3305,3305,3305,3305,0
|
|
20240319,131100,775057415,3305,3305,3305,3305,32
|
|
20240319,131000,774951655,3300,3300,3300,3300,0
|
|
20240319,130900,774951655,3300,3300,3300,3300,0
|
|
20240319,130800,774951655,3300,3300,3300,3300,1
|
|
20240319,130700,774948355,3305,3305,3305,3305,10
|
|
20240319,130600,774915305,3300,3300,3300,3300,310
|
|
20240319,130500,773892305,3300,3300,3300,3300,0
|
|
20240319,130400,773892305,3300,3300,3305,3300,158
|
|
20240319,130300,773370880,3300,3300,3300,3300,9
|
|
20240319,130200,773341180,3295,3295,3305,3295,511
|
|
20240319,130100,771655855,3300,3300,3300,3300,724
|
|
20240319,130000,769266655,3300,3300,3300,3295,429
|
|
20240319,125900,767851305,3300,3300,3300,3300,44
|
|
20240319,125800,767706105,3300,3300,3300,3300,63
|
|
20240319,125700,767498205,3300,3300,3300,3300,353
|
|
20240319,125600,766333305,3300,3300,3300,3300,202
|
|
20240319,125500,765666705,3295,3295,3295,3295,701
|
|
20240319,125400,763356910,3300,3300,3300,3295,263
|
|
20240319,125300,762490260,3300,3295,3300,3295,710
|
|
20240319,125200,760150760,3295,3300,3300,3295,6
|
|
20240319,125100,760130965,3300,3300,3300,3300,4
|
|
20240319,125000,760117765,3300,3300,3300,3300,111
|
|
20240319,124900,759751465,3300,3300,3300,3295,355
|
|
20240319,124800,758581190,3300,3300,3300,3300,14812
|
|
20240319,124700,709701590,3300,3300,3300,3300,0
|
|
20240319,124600,709701590,3300,3300,3300,3300,4079
|
|
20240319,124500,696240890,3300,3300,3305,3300,4240
|
|
20240319,124400,682248840,3305,3305,3305,3305,0
|
|
20240319,124300,682248840,3305,3305,3305,3305,0
|
|
20240319,124200,682248840,3305,3305,3305,3305,100
|
|
20240319,124100,681918340,3305,3305,3305,3305,10
|
|
20240319,124000,681885290,3300,3300,3300,3300,0
|
|
20240319,123900,681885290,3300,3300,3300,3300,652
|
|
20240319,123800,679733690,3300,3300,3300,3300,344
|
|
20240319,123700,678598490,3305,3305,3305,3305,30
|
|
20240319,123600,678499340,3305,3305,3305,3305,949
|
|
20240319,123500,675362895,3305,3300,3305,3300,110
|
|
20240319,123400,674999845,3305,3305,3305,3300,689
|
|
20240319,123300,672722950,3305,3305,3305,3305,1717
|
|
20240319,123200,667048265,3305,3305,3305,3305,0
|
|
20240319,123100,667048265,3305,3305,3305,3305,0
|
|
20240319,123000,667048265,3305,3305,3305,3305,7
|
|
20240319,122900,667025130,3305,3305,3310,3305,1202
|
|
20240319,122800,663052515,3305,3300,3305,3300,14
|
|
20240319,122700,663006255,3305,3305,3305,3305,0
|
|
20240319,122600,663006255,3305,3305,3305,3305,3115
|
|
20240319,122500,652711180,3305,3305,3305,3305,401
|
|
20240319,122400,651385875,3310,3305,3310,3300,14218
|
|
20240319,122300,604400320,3305,3305,3305,3305,5
|
|
20240319,122200,604383795,3305,3310,3310,3305,101
|
|
20240319,122100,604049935,3305,3310,3310,3305,2450
|
|
20240319,122000,595952185,3305,3305,3305,3305,100
|
|
20240319,121900,595621685,3305,3305,3305,3305,1500
|
|
20240319,121800,590664185,3310,3310,3310,3310,4
|
|
20240319,121700,590650945,3320,3310,3320,3310,104
|
|
20240319,121600,590306665,3310,3320,3320,3310,108
|
|
20240319,121500,589949105,3310,3325,3325,3310,7598
|
|
20240319,121400,564799435,3315,3325,3325,3315,1100
|
|
20240319,121300,561151935,3320,3315,3320,3315,290
|
|
20240319,121200,560189285,3315,3310,3315,3310,31
|
|
20240319,121100,560086525,3315,3315,3315,3315,0
|
|
20240319,121000,560086525,3315,3320,3320,3315,509
|
|
20240319,120900,558396690,3320,3315,3320,3315,100
|
|
20240319,120800,558065170,3310,3315,3315,3310,600
|
|
20240319,120700,556078670,3310,3310,3310,3310,330
|
|
20240319,120600,554986370,3315,3315,3315,3315,400
|
|
20240319,120500,553660370,3310,3315,3315,3310,415
|
|
20240319,120400,552284720,3315,3315,3315,3315,300
|
|
20240319,120300,551290220,3315,3315,3315,3315,0
|
|
20240319,120200,551290220,3315,3315,3315,3315,1
|
|
20240319,120100,551286905,3310,3310,3310,3310,0
|
|
20240319,120000,551286905,3310,3310,3310,3310,279
|
|
20240319,115900,550363415,3315,3315,3315,3315,100
|
|
20240319,115800,550031915,3315,3315,3315,3315,103
|
|
20240319,115700,549690470,3320,3310,3320,3310,4205
|
|
20240319,115600,535768870,3310,3315,3315,3310,314
|
|
20240319,115500,534727990,3315,3315,3315,3315,0
|
|
20240319,115400,534727990,3315,3315,3315,3315,542
|
|
20240319,115300,532931260,3315,3315,3315,3315,311
|
|
20240319,115200,531900295,3315,3315,3315,3315,40
|
|
20240319,115100,531767695,3310,3310,3310,3310,50
|
|
20240319,115000,531602195,3315,3320,3320,3315,1446
|
|
20240319,114900,526808700,3320,3320,3320,3320,1
|
|
20240319,114800,526805380,3320,3320,3320,3320,0
|
|
20240319,114700,526805380,3320,3320,3320,3320,0
|
|
20240319,114600,526805380,3320,3315,3320,3315,112
|
|
20240319,114500,526433600,3315,3315,3315,3315,0
|
|
20240319,114400,526433600,3315,3315,3315,3315,0
|
|
20240319,114300,526433600,3315,3315,3315,3315,0
|
|
20240319,114200,526433600,3315,3315,3315,3315,638
|
|
20240319,114100,524318630,3315,3315,3315,3315,0
|
|
20240319,114000,524318630,3315,3315,3315,3315,0
|
|
20240319,113900,524318630,3315,3325,3325,3315,666
|
|
20240319,113800,522110830,3325,3325,3325,3325,0
|
|
20240319,113700,522110830,3325,3325,3325,3325,5
|
|
20240319,113600,522094205,3315,3315,3315,3315,0
|
|
20240319,113500,522094205,3315,3320,3320,3315,382
|
|
20240319,113400,520826265,3315,3315,3315,3315,0
|
|
20240319,113300,520826265,3315,3315,3315,3315,0
|
|
20240319,113200,520826265,3315,3315,3315,3315,0
|
|
20240319,113100,520826265,3315,3315,3315,3315,150
|
|
20240319,113000,520329015,3325,3325,3325,3325,0
|
|
20240319,112900,520329015,3325,3325,3325,3325,30
|
|
20240319,112800,520229265,3325,3325,3325,3325,1000
|
|
20240319,112700,516904265,3330,3315,3330,3315,1894
|
|
20240319,112600,510613155,3315,3315,3315,3315,55
|
|
20240319,112500,510430830,3315,3320,3320,3315,8489
|
|
20240319,112400,482281505,3325,3325,3325,3325,0
|
|
20240319,112300,482281505,3325,3325,3325,3325,0
|
|
20240319,112200,482281505,3325,3325,3325,3325,0
|
|
20240319,112100,482281505,3325,3325,3325,3325,13
|
|
20240319,112000,482238280,3330,3330,3330,3330,4
|
|
20240319,111900,482224960,3325,3330,3330,3325,959
|
|
20240319,111800,479035785,3330,3330,3330,3330,30
|
|
20240319,111700,478935885,3320,3320,3320,3320,0
|
|
20240319,111600,478935885,3320,3320,3320,3320,136
|
|
20240319,111500,478484365,3320,3320,3320,3320,0
|
|
20240319,111400,478484365,3320,3320,3320,3320,0
|
|
20240319,111300,478484365,3320,3330,3330,3320,25
|
|
20240319,111200,478401165,3325,3325,3325,3325,339
|
|
20240319,111100,477273990,3325,3325,3325,3325,30
|
|
20240319,111000,477174240,3320,3320,3320,3320,0
|
|
20240319,110900,477174240,3320,3320,3320,3320,400
|
|
20240319,110800,475846240,3330,3330,3330,3330,100
|
|
20240319,110700,475513240,3330,3330,3330,3330,100
|
|
20240319,110600,475180240,3330,3330,3330,3330,0
|
|
20240319,110500,475180240,3330,3320,3330,3320,245
|
|
20240319,110400,474366780,3325,3325,3325,3325,300
|
|
20240319,110300,473369280,3330,3330,3330,3330,0
|
|
20240319,110200,473369280,3330,3330,3330,3330,0
|
|
20240319,110100,473369280,3330,3325,3330,3325,208
|
|
20240319,110000,472677290,3320,3320,3320,3320,741
|
|
20240319,105900,470217170,3320,3315,3320,3315,310
|
|
20240319,105800,469188020,3320,3320,3320,3320,712
|
|
20240319,105700,466824180,3320,3320,3320,3320,11
|
|
20240319,105600,466787660,3315,3315,3315,3315,5000
|
|
20240319,105500,450212660,3320,3320,3320,3320,5
|
|
20240319,105400,450196060,3315,3315,3315,3315,0
|
|
20240319,105300,450196060,3315,3315,3315,3315,674
|
|
20240319,105200,447961750,3315,3315,3315,3315,674
|
|
20240319,105100,445727440,3315,3315,3315,3315,0
|
|
20240319,105000,445727440,3315,3315,3315,3315,620
|
|
20240319,104900,443672140,3315,3315,3315,3315,51
|
|
20240319,104800,443503075,3315,3315,3315,3315,100
|
|
20240319,104700,443171575,3315,3315,3315,3315,2519
|
|
20240319,104600,434821090,3315,3315,3315,3315,30
|
|
20240319,104500,434721640,3320,3320,3320,3320,0
|
|
20240319,104400,434721640,3320,3320,3320,3320,0
|
|
20240319,104300,434721640,3320,3320,3320,3320,0
|
|
20240319,104200,434721640,3320,3320,3320,3320,1
|
|
20240319,104100,434718320,3320,3320,3320,3315,21
|
|
20240319,104000,434648650,3315,3315,3315,3315,101
|
|
20240319,103900,434313835,3320,3320,3320,3320,10
|
|
20240319,103800,434280635,3320,3315,3320,3315,153
|
|
20240319,103700,433773375,3320,3320,3320,3320,5
|
|
20240319,103600,433756775,3315,3315,3315,3315,0
|
|
20240319,103500,433756775,3315,3320,3320,3315,54
|
|
20240319,103400,433577605,3315,3315,3315,3315,40
|
|
20240319,103300,433445005,3315,3315,3315,3315,20
|
|
20240319,103200,433378705,3315,3315,3315,3315,200
|
|
20240319,103100,432715705,3330,3330,3330,3330,11
|
|
20240319,103000,432679075,3330,3310,3330,3310,3
|
|
20240319,102900,432669105,3310,3330,3330,3310,1386
|
|
20240319,102800,428064345,3330,3310,3330,3310,1614
|
|
20240319,102700,422721805,3310,3315,3315,3310,7700
|
|
20240319,102600,397227650,3315,3320,3320,3315,5450
|
|
20240319,102500,379159955,3320,3320,3320,3320,0
|
|
20240319,102400,379159955,3320,3320,3320,3320,0
|
|
20240319,102300,379159955,3320,3320,3320,3320,1300
|
|
20240319,102200,374843955,3320,3320,3320,3320,829
|
|
20240319,102100,372091675,3320,3320,3320,3320,748
|
|
20240319,102000,369608315,3320,3320,3320,3315,4492
|
|
20240319,101900,354702630,3320,3325,3325,3320,1157
|
|
20240319,101800,350855810,3325,3325,3325,3325,266
|
|
20240319,101700,349971360,3325,3330,3330,3325,1134
|
|
20240319,101600,346200755,3330,3330,3330,3330,314
|
|
20240319,101500,345155135,3330,3330,3330,3325,161
|
|
20240319,101400,344619255,3330,3330,3330,3330,111
|
|
20240319,101300,344249625,3330,3330,3330,3330,619
|
|
20240319,101200,342188355,3330,3330,3330,3330,191
|
|
20240319,101100,341552325,3330,3330,3330,3330,0
|
|
20240319,101000,341552325,3330,3330,3335,3330,325
|
|
20240319,100900,340470065,3330,3320,3330,3320,302
|
|
20240319,100800,339464415,3320,3320,3320,3320,355
|
|
20240319,100700,338285815,3325,3325,3325,3325,0
|
|
20240319,100600,338285815,3325,3325,3325,3325,0
|
|
20240319,100500,338285815,3325,3325,3325,3315,5510
|
|
20240319,100400,320001215,3330,3330,3330,3325,94
|
|
20240319,100300,319688215,3340,3340,3340,3340,116
|
|
20240319,100200,319300775,3340,3340,3340,3340,139
|
|
20240319,100100,318836515,3340,3330,3340,3330,5014
|
|
20240319,100000,302116690,3325,3325,3325,3325,80
|
|
20240319,095900,301850690,3325,3325,3325,3325,50
|
|
20240319,095800,301684440,3320,3320,3320,3320,0
|
|
20240319,095700,301684440,3320,3320,3325,3320,291
|
|
20240319,095600,300718250,3335,3315,3335,3315,348
|
|
20240319,095500,299564290,3330,3330,3330,3330,1769
|
|
20240319,095400,293673520,3330,3325,3330,3325,37
|
|
20240319,095300,293550490,3330,3320,3330,3320,1000
|
|
20240319,095200,290227005,3320,3320,3320,3320,253
|
|
20240319,095100,289387045,3325,3325,3325,3325,0
|
|
20240319,095000,289387045,3325,3320,3325,3320,31
|
|
20240319,094900,289284050,3320,3320,3320,3320,22
|
|
20240319,094800,289211010,3325,3320,3325,3320,41
|
|
20240319,094700,289074885,3325,3325,3325,3320,563
|
|
20240319,094600,287203010,3330,3325,3330,3325,528
|
|
20240319,094500,285447090,3325,3325,3325,3325,14
|
|
20240319,094400,285400540,3320,3320,3320,3320,0
|
|
20240319,094300,285400540,3320,3320,3320,3320,0
|
|
20240319,094200,285400540,3320,3320,3320,3320,231
|
|
20240319,094100,284633620,3320,3330,3330,3320,847
|
|
20240319,094000,281821480,3320,3320,3320,3320,697
|
|
20240319,093900,279507440,3320,3320,3320,3320,4
|
|
20240319,093800,279494160,3320,3320,3320,3320,238
|
|
20240319,093700,278704000,3320,3315,3320,3315,627
|
|
20240319,093600,276624395,3315,3310,3315,3310,838
|
|
20240319,093500,273846500,3310,3320,3320,3310,11768
|
|
20240319,093400,234844060,3320,3325,3325,3320,5654
|
|
20240319,093300,216072345,3325,3320,3330,3320,323
|
|
20240319,093200,214999540,3325,3330,3330,3325,46
|
|
20240319,093100,214846585,3330,3330,3330,3320,5127
|
|
20240319,093000,197800630,3330,3340,3340,3330,10
|
|
20240319,092900,197767300,3340,3335,3340,3325,5003
|
|
20240319,092800,181112680,3335,3335,3335,3335,0
|
|
20240319,092700,181112680,3335,3335,3335,3335,102
|
|
20240319,092600,180772510,3340,3340,3340,3340,349
|
|
20240319,092500,179606850,3330,3330,3330,3330,700
|
|
20240319,092400,177275850,3340,3335,3340,3330,3539
|
|
20240319,092300,165490775,3335,3340,3340,3335,8520
|
|
20240319,092200,137076280,3340,3340,3340,3335,750
|
|
20240319,092100,134572780,3335,3335,3335,3335,89
|
|
20240319,092000,134275965,3340,3335,3340,3335,90
|
|
20240319,091900,133975765,3335,3340,3340,3335,2627
|
|
20240319,091800,125207845,3345,3340,3345,3340,582
|
|
20240319,091700,123261435,3340,3345,3345,3340,1231
|
|
20240319,091600,119143745,3340,3345,3345,3340,304
|
|
20240319,091500,118128325,3345,3340,3345,3340,569
|
|
20240319,091400,116227840,3345,3340,3345,3340,33
|
|
20240319,091300,116117605,3345,3345,3345,3340,644
|
|
20240319,091200,113965425,3340,3330,3340,3330,1764
|
|
20240319,091100,108080480,3335,3335,3335,3335,169
|
|
20240319,091000,107516865,3335,3335,3335,3335,520
|
|
20240319,090900,105782665,3335,3330,3335,3330,3967
|
|
20240319,090800,92572540,3330,3330,3330,3325,349
|
|
20240319,090700,91410945,3330,3325,3330,3325,30
|
|
20240319,090600,91311145,3330,3320,3330,3315,3365
|
|
20240319,090500,80129875,3325,3320,3325,3305,4236
|
|
20240319,090400,66082830,3320,3320,3320,3310,1414
|
|
20240319,090300,61401365,3325,3330,3330,3325,19
|
|
20240319,090200,61338140,3335,3335,3335,3315,7803
|
|
20240319,090100,35394220,3335,3330,3335,3325,435
|
|
20240319,090000,33946105,3345,3330,3345,3330,10194
|