597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185400,1508202255,3270,3270,3270,3270,10301
|
|
20240320,185300,1508202255,3270,3270,3270,3270,0
|
|
20240320,185200,1508202255,3270,3270,3270,3270,0
|
|
20240320,185100,1508202255,3270,3270,3270,3270,0
|
|
20240320,185000,1508202255,3270,3270,3270,3270,0
|
|
20240320,184900,1508202255,3270,3270,3270,3270,0
|
|
20240320,184800,1508202255,3270,3270,3270,3270,0
|
|
20240320,184700,1508202255,3270,3270,3270,3270,0
|
|
20240320,184600,1508202255,3270,3270,3270,3270,0
|
|
20240320,184500,1508202255,3270,3270,3270,3270,0
|
|
20240320,184400,1508202255,3270,3270,3270,3270,0
|
|
20240320,184300,1508202255,3270,3270,3270,3270,0
|
|
20240320,184200,1508202255,3270,3270,3270,3270,0
|
|
20240320,184100,1508202255,3270,3270,3270,3270,0
|
|
20240320,184000,1508202255,3270,3270,3270,3270,0
|
|
20240320,183900,1508202255,3270,3270,3270,3270,0
|
|
20240320,183800,1508202255,3270,3270,3270,3270,0
|
|
20240320,183700,1508202255,3270,3270,3270,3270,0
|
|
20240320,183600,1508202255,3270,3270,3270,3270,0
|
|
20240320,183500,1508202255,3270,3270,3270,3270,0
|
|
20240320,183400,1508202255,3270,3270,3270,3270,0
|
|
20240320,183300,1508202255,3270,3270,3270,3270,0
|
|
20240320,183200,1508202255,3270,3270,3270,3270,0
|
|
20240320,183100,1508202255,3270,3270,3270,3270,0
|
|
20240320,183000,1508202255,3270,3270,3270,3270,0
|
|
20240320,182900,1508202255,3270,3270,3270,3270,0
|
|
20240320,182800,1508202255,3270,3270,3270,3270,0
|
|
20240320,182700,1508202255,3270,3270,3270,3270,0
|
|
20240320,182600,1508202255,3270,3270,3270,3270,0
|
|
20240320,182500,1508202255,3270,3270,3270,3270,0
|
|
20240320,182400,1508202255,3270,3270,3270,3270,10301
|
|
20240320,182300,1508202255,3270,3270,3270,3270,0
|
|
20240320,182200,1508202255,3270,3270,3270,3270,0
|
|
20240320,182100,1508202255,3270,3270,3270,3270,0
|
|
20240320,182000,1508202255,3270,3270,3270,3270,0
|
|
20240320,181900,1508202255,3270,3270,3270,3270,0
|
|
20240320,181800,1508202255,3270,3270,3270,3270,0
|
|
20240320,181700,1508202255,3270,3270,3270,3270,0
|
|
20240320,181600,1508202255,3270,3270,3270,3270,0
|
|
20240320,181500,1508202255,3270,3270,3270,3270,0
|
|
20240320,181400,1508202255,3270,3270,3270,3270,0
|
|
20240320,181300,1508202255,3270,3270,3270,3270,0
|
|
20240320,181200,1508202255,3270,3270,3270,3270,0
|
|
20240320,181100,1508202255,3270,3270,3270,3270,0
|
|
20240320,181000,1508202255,3270,3270,3270,3270,0
|
|
20240320,180900,1508202255,3270,3270,3270,3270,0
|
|
20240320,180800,1508202255,3270,3270,3270,3270,0
|
|
20240320,180700,1508202255,3270,3270,3270,3270,0
|
|
20240320,180600,1508202255,3270,3270,3270,3270,0
|
|
20240320,180500,1508202255,3270,3270,3270,3270,0
|
|
20240320,180400,1508202255,3270,3270,3270,3270,0
|
|
20240320,180300,1508202255,3270,3270,3270,3270,0
|
|
20240320,180200,1508202255,3270,3270,3270,3270,0
|
|
20240320,180100,1508202255,3270,3270,3270,3270,0
|
|
20240320,180000,1508202255,3270,3270,3270,3270,0
|
|
20240320,175900,1508202255,3270,3270,3270,3270,0
|
|
20240320,175800,1508202255,3270,3270,3270,3270,0
|
|
20240320,175700,1508202255,3270,3270,3270,3270,0
|
|
20240320,175600,1508202255,3270,3270,3270,3270,0
|
|
20240320,175500,1508202255,3270,3270,3270,3270,0
|
|
20240320,175400,1508202255,3270,3270,3270,3270,10301
|
|
20240320,175300,1508202255,3270,3270,3270,3270,0
|
|
20240320,175200,1508202255,3270,3270,3270,3270,0
|
|
20240320,175100,1508202255,3270,3270,3270,3270,0
|
|
20240320,175000,1508202255,3270,3270,3270,3270,0
|
|
20240320,174900,1508202255,3270,3270,3270,3270,0
|
|
20240320,174800,1508202255,3270,3270,3270,3270,0
|
|
20240320,174700,1508202255,3270,3270,3270,3270,0
|
|
20240320,174600,1508202255,3270,3270,3270,3270,0
|
|
20240320,174500,1508202255,3270,3270,3270,3270,0
|
|
20240320,174400,1508202255,3270,3270,3270,3270,0
|
|
20240320,174300,1508202255,3270,3270,3270,3270,0
|
|
20240320,174200,1508202255,3270,3270,3270,3270,0
|
|
20240320,174100,1508202255,3270,3270,3270,3270,0
|
|
20240320,174000,1508202255,3270,3270,3270,3270,0
|
|
20240320,173900,1508202255,3270,3270,3270,3270,0
|
|
20240320,173800,1508202255,3270,3270,3270,3270,0
|
|
20240320,173700,1508202255,3270,3270,3270,3270,0
|
|
20240320,173600,1508202255,3270,3270,3270,3270,0
|
|
20240320,173500,1508202255,3270,3270,3270,3270,0
|
|
20240320,173400,1508202255,3270,3270,3270,3270,0
|
|
20240320,173300,1508202255,3270,3270,3270,3270,0
|
|
20240320,173200,1508202255,3270,3270,3270,3270,0
|
|
20240320,173100,1508202255,3270,3270,3270,3270,0
|
|
20240320,173000,1508202255,3270,3270,3270,3270,0
|
|
20240320,172900,1508202255,3270,3270,3270,3270,0
|
|
20240320,172800,1508202255,3270,3270,3270,3270,0
|
|
20240320,172700,1508202255,3270,3270,3270,3270,0
|
|
20240320,172600,1508202255,3270,3270,3270,3270,0
|
|
20240320,172500,1508202255,3270,3270,3270,3270,0
|
|
20240320,172400,1508202255,3270,3270,3270,3270,10301
|
|
20240320,172300,1508202255,3270,3270,3270,3270,0
|
|
20240320,172200,1508202255,3270,3270,3270,3270,0
|
|
20240320,172100,1508202255,3270,3270,3270,3270,0
|
|
20240320,172000,1508202255,3270,3270,3270,3270,0
|
|
20240320,171900,1508202255,3270,3270,3270,3270,0
|
|
20240320,171800,1508202255,3270,3270,3270,3270,0
|
|
20240320,171700,1508202255,3270,3270,3270,3270,0
|
|
20240320,171600,1508202255,3270,3270,3270,3270,0
|
|
20240320,171500,1508202255,3270,3270,3270,3270,0
|
|
20240320,171400,1508202255,3270,3270,3270,3270,0
|
|
20240320,171300,1508202255,3270,3270,3270,3270,0
|
|
20240320,171200,1508202255,3270,3270,3270,3270,0
|
|
20240320,171100,1508202255,3270,3270,3270,3270,0
|
|
20240320,171000,1508202255,3270,3270,3270,3270,0
|
|
20240320,170900,1508202255,3270,3270,3270,3270,0
|
|
20240320,170800,1508202255,3270,3270,3270,3270,0
|
|
20240320,170700,1508202255,3270,3270,3270,3270,0
|
|
20240320,170600,1508202255,3270,3270,3270,3270,0
|
|
20240320,170500,1508202255,3270,3270,3270,3270,0
|
|
20240320,170400,1508202255,3270,3270,3270,3270,0
|
|
20240320,170300,1508202255,3270,3270,3270,3270,0
|
|
20240320,170200,1508202255,3270,3270,3270,3270,0
|
|
20240320,170100,1508202255,3270,3270,3270,3270,0
|
|
20240320,170000,1508202255,3270,3270,3270,3270,0
|
|
20240320,165900,1508202255,3270,3270,3270,3270,0
|
|
20240320,165800,1508202255,3270,3270,3270,3270,0
|
|
20240320,165700,1508202255,3270,3270,3270,3270,0
|
|
20240320,165600,1508202255,3270,3270,3270,3270,0
|
|
20240320,165500,1508202255,3270,3270,3270,3270,0
|
|
20240320,165400,1508202255,3270,3270,3270,3270,10301
|
|
20240320,165300,1508202255,3270,3270,3270,3270,0
|
|
20240320,165200,1508202255,3270,3270,3270,3270,0
|
|
20240320,165100,1508202255,3270,3270,3270,3270,0
|
|
20240320,165000,1508202255,3270,3270,3270,3270,0
|
|
20240320,164900,1508202255,3270,3270,3270,3270,0
|
|
20240320,164800,1508202255,3270,3270,3270,3270,0
|
|
20240320,164700,1508202255,3270,3270,3270,3270,0
|
|
20240320,164600,1508202255,3270,3270,3270,3270,0
|
|
20240320,164500,1508202255,3270,3270,3270,3270,0
|
|
20240320,164400,1508202255,3270,3270,3270,3270,0
|
|
20240320,164300,1508202255,3270,3270,3270,3270,0
|
|
20240320,164200,1508202255,3270,3270,3270,3270,0
|
|
20240320,164100,1508202255,3270,3270,3270,3270,0
|
|
20240320,164000,1508202255,3270,3270,3270,3270,0
|
|
20240320,163900,1508202255,3270,3270,3270,3270,0
|
|
20240320,163800,1508202255,3270,3270,3270,3270,0
|
|
20240320,163700,1508202255,3270,3270,3270,3270,0
|
|
20240320,163600,1508202255,3270,3270,3270,3270,0
|
|
20240320,163500,1508202255,3270,3270,3270,3270,0
|
|
20240320,163400,1508202255,3270,3270,3270,3270,0
|
|
20240320,163300,1508202255,3270,3270,3270,3270,0
|
|
20240320,163200,1508202255,3270,3270,3270,3270,0
|
|
20240320,163100,1508202255,3270,3270,3270,3270,0
|
|
20240320,163000,1508202255,3270,3270,3270,3270,0
|
|
20240320,162900,1508202255,3270,3270,3270,3270,0
|
|
20240320,162800,1508202255,3270,3270,3270,3270,0
|
|
20240320,162700,1508202255,3270,3270,3270,3270,0
|
|
20240320,162600,1508202255,3270,3270,3270,3270,0
|
|
20240320,162500,1508202255,3270,3270,3270,3270,0
|
|
20240320,162400,1508202255,3270,3270,3270,3270,10301
|
|
20240320,162300,1508202255,3270,3270,3270,3270,0
|
|
20240320,162200,1508202255,3270,3270,3270,3270,0
|
|
20240320,162100,1508202255,3270,3270,3270,3270,0
|
|
20240320,162000,1508202255,3270,3270,3270,3270,0
|
|
20240320,161900,1508202255,3270,3270,3270,3270,0
|
|
20240320,161800,1508202255,3270,3270,3270,3270,0
|
|
20240320,161700,1508202255,3270,3270,3270,3270,0
|
|
20240320,161600,1508202255,3270,3270,3270,3270,0
|
|
20240320,161500,1508202255,3270,3270,3270,3270,0
|
|
20240320,161400,1508202255,3270,3270,3270,3270,0
|
|
20240320,161300,1508202255,3270,3270,3270,3270,0
|
|
20240320,161200,1508202255,3270,3270,3270,3270,0
|
|
20240320,161100,1508202255,3270,3270,3270,3270,0
|
|
20240320,161000,1508202255,3270,3270,3270,3270,0
|
|
20240320,160900,1508202255,3270,3270,3270,3270,0
|
|
20240320,160800,1508202255,3270,3270,3270,3270,0
|
|
20240320,160700,1508202255,3270,3270,3270,3270,0
|
|
20240320,160600,1508202255,3270,3270,3270,3270,0
|
|
20240320,160500,1508202255,3270,3270,3270,3270,0
|
|
20240320,160400,1508202255,3270,3270,3270,3270,0
|
|
20240320,160300,1508202255,3270,3270,3270,3270,0
|
|
20240320,160200,1508202255,3270,3270,3270,3270,0
|
|
20240320,160100,1508202255,3270,3270,3270,3270,0
|
|
20240320,160000,1508202255,3270,3270,3270,3270,0
|
|
20240320,155900,1508202255,3270,3270,3270,3270,0
|
|
20240320,155800,1508202255,3270,3270,3270,3270,0
|
|
20240320,155700,1508202255,3270,3270,3270,3270,0
|
|
20240320,155600,1508202255,3270,3270,3270,3270,0
|
|
20240320,155500,1508202255,3270,3270,3270,3270,0
|
|
20240320,155400,1508202255,3270,3270,3270,3270,10301
|
|
20240320,155300,1508202255,3270,3270,3270,3270,0
|
|
20240320,155200,1508202255,3270,3270,3270,3270,0
|
|
20240320,155100,1508202255,3270,3270,3270,3270,0
|
|
20240320,155000,1508202255,3270,3270,3270,3270,0
|
|
20240320,154900,1508202255,3270,3270,3270,3270,0
|
|
20240320,154800,1508202255,3270,3270,3270,3270,0
|
|
20240320,154700,1508202255,3270,3270,3270,3270,0
|
|
20240320,154600,1508202255,3270,3270,3270,3270,0
|
|
20240320,154500,1508202255,3270,3270,3270,3270,0
|
|
20240320,154400,1508202255,3270,3270,3270,3270,0
|
|
20240320,154300,1508202255,3270,3270,3270,3270,0
|
|
20240320,154200,1508202255,3270,3270,3270,3270,0
|
|
20240320,154100,1508202255,3270,3270,3270,3270,0
|
|
20240320,154000,1508202255,3270,3270,3270,3270,0
|
|
20240320,153900,1508202255,3270,3270,3270,3270,0
|
|
20240320,153800,1508202255,3270,3270,3270,3270,0
|
|
20240320,153700,1508202255,3270,3270,3270,3270,0
|
|
20240320,153600,1508202255,3270,3270,3270,3270,0
|
|
20240320,153500,1508202255,3270,3270,3270,3270,0
|
|
20240320,153400,1508202255,3270,3270,3270,3270,0
|
|
20240320,153300,1508202255,3270,3270,3270,3270,0
|
|
20240320,153200,1508202255,3270,3270,3270,3270,0
|
|
20240320,153100,1508202255,3270,3270,3270,3270,0
|
|
20240320,153000,1508202255,3270,3270,3270,3270,10301
|
|
20240320,152900,1474517985,3275,3275,3275,3275,0
|
|
20240320,152800,1474517985,3275,3275,3275,3275,0
|
|
20240320,152700,1474517985,3275,3275,3275,3275,0
|
|
20240320,152600,1474517985,3275,3275,3275,3275,0
|
|
20240320,152500,1474517985,3275,3275,3275,3275,0
|
|
20240320,152400,1474517985,3275,3275,3275,3275,0
|
|
20240320,152300,1474517985,3275,3275,3275,3275,0
|
|
20240320,152200,1474517985,3275,3275,3275,3275,0
|
|
20240320,152100,1474517985,3275,3275,3275,3275,0
|
|
20240320,152000,1474517985,3275,3275,3275,3275,0
|
|
20240320,151900,1474517985,3275,3275,3275,3275,0
|
|
20240320,151800,1474517985,3275,3265,3275,3265,758
|
|
20240320,151700,1472040625,3270,3270,3270,3265,2155
|
|
20240320,151600,1465003775,3275,3275,3275,3265,66
|
|
20240320,151500,1464787790,3265,3270,3270,3265,3875
|
|
20240320,151400,1452116805,3270,3270,3270,3270,128
|
|
20240320,151300,1451698245,3270,3270,3270,3270,107
|
|
20240320,151200,1451348355,3270,3270,3270,3270,319
|
|
20240320,151100,1450305225,3270,3265,3270,3260,423
|
|
20240320,151000,1448925465,3265,3265,3265,3265,1316
|
|
20240320,150900,1444628725,3265,3260,3265,3260,1749
|
|
20240320,150800,1438918990,3265,3265,3265,3265,226
|
|
20240320,150700,1438181100,3265,3270,3270,3260,20219
|
|
20240320,150600,1372260330,3270,3265,3270,3265,283
|
|
20240320,150500,1371335920,3270,3270,3270,3265,1272
|
|
20240320,150400,1367177980,3270,3270,3270,3265,1531
|
|
20240320,150300,1362179155,3260,3265,3270,3260,2425
|
|
20240320,150200,1354263010,3265,3260,3265,3260,323
|
|
20240320,150100,1353208665,3260,3265,3265,3260,51
|
|
20240320,150000,1353042155,3265,3270,3270,3265,338
|
|
20240320,145900,1351938565,3270,3270,3270,3265,500
|
|
20240320,145800,1350305925,3270,3275,3275,3270,174
|
|
20240320,145700,1349736855,3275,3275,3275,3275,181
|
|
20240320,145600,1349144080,3275,3275,3275,3275,173
|
|
20240320,145500,1348577505,3275,3275,3275,3275,26
|
|
20240320,145400,1348492355,3275,3275,3275,3270,81
|
|
20240320,145300,1348227285,3275,3275,3275,3275,29
|
|
20240320,145200,1348132310,3275,3275,3275,3265,63
|
|
20240320,145100,1347926205,3275,3275,3275,3260,12167
|
|
20240320,145000,1308238905,3275,3275,3275,3270,2242
|
|
20240320,144900,1300907390,3275,3270,3275,3270,1252
|
|
20240320,144800,1296813310,3270,3275,3275,3270,100
|
|
20240320,144700,1296486290,3275,3275,3275,3275,35
|
|
20240320,144600,1296371665,3275,3270,3275,3270,245
|
|
20240320,144500,1295570375,3270,3270,3270,3270,35
|
|
20240320,144400,1295455925,3270,3270,3270,3265,340
|
|
20240320,144300,1294344130,3270,3270,3270,3270,635
|
|
20240320,144200,1292267680,3270,3270,3270,3270,27
|
|
20240320,144100,1292179390,3270,3270,3270,3265,69
|
|
20240320,144000,1291953910,3265,3270,3270,3265,32
|
|
20240320,143900,1291849275,3270,3270,3270,3265,26
|
|
20240320,143800,1291764260,3270,3270,3270,3265,79
|
|
20240320,143700,1291506080,3270,3270,3270,3265,293
|
|
20240320,143600,1290549275,3270,3265,3270,3265,78
|
|
20240320,143500,1290294545,3265,3270,3270,3265,410
|
|
20240320,143400,1288955810,3270,3270,3270,3265,147
|
|
20240320,143300,1288475670,3270,3270,3270,3270,76
|
|
20240320,143200,1288227150,3270,3270,3270,3270,66
|
|
20240320,143100,1288011330,3270,3270,3270,3270,27
|
|
20240320,143000,1287923040,3265,3270,3270,3265,896
|
|
20240320,142900,1284997420,3270,3270,3270,3270,51
|
|
20240320,142800,1284830650,3270,3270,3270,3270,27
|
|
20240320,142700,1284742360,3270,3270,3270,3270,35
|
|
20240320,142600,1284627910,3270,3270,3270,3270,33
|
|
20240320,142500,1284520000,3270,3270,3270,3270,56
|
|
20240320,142400,1284336880,3270,3270,3270,3270,172
|
|
20240320,142300,1283774440,3270,3265,3270,3260,279
|
|
20240320,142200,1282863950,3265,3265,3265,3265,36
|
|
20240320,142100,1282746410,3265,3270,3270,3265,319
|
|
20240320,142000,1281704775,3270,3270,3270,3265,141
|
|
20240320,141900,1281243730,3270,3270,3270,3265,93
|
|
20240320,141800,1280939955,3270,3270,3270,3270,36
|
|
20240320,141700,1280822235,3270,3270,3270,3270,32
|
|
20240320,141600,1280717595,3270,3270,3270,3270,36
|
|
20240320,141500,1280599875,3270,3270,3270,3270,48
|
|
20240320,141400,1280442915,3270,3270,3270,3270,141
|
|
20240320,141300,1279981845,3270,3270,3270,3265,287
|
|
20240320,141200,1279044510,3275,3275,3275,3260,78
|
|
20240320,141100,1278789725,3275,3275,3275,3265,40
|
|
20240320,141000,1278658825,3275,3275,3275,3265,817
|
|
20240320,140900,1275991050,3275,3275,3275,3275,209
|
|
20240320,140800,1275306575,3275,3270,3275,3270,181
|
|
20240320,140700,1274714300,3260,3275,3275,3260,613
|
|
20240320,140600,1272715605,3275,3275,3275,3265,337
|
|
20240320,140500,1271615030,3275,3275,3275,3275,40
|
|
20240320,140400,1271484030,3275,3275,3275,3265,256
|
|
20240320,140300,1270647910,3275,3275,3275,3275,1701
|
|
20240320,140200,1265077135,3275,3275,3275,3275,541
|
|
20240320,140100,1263305360,3275,3275,3275,3275,45
|
|
20240320,140000,1263157985,3275,3275,3275,3275,30
|
|
20240320,135900,1263059735,3275,3275,3275,3275,27
|
|
20240320,135800,1262971310,3275,3265,3275,3265,3397
|
|
20240320,135700,1251879795,3265,3265,3265,3265,63
|
|
20240320,135600,1251674100,3265,3265,3265,3265,816
|
|
20240320,135500,1249009860,3265,3265,3265,3265,128
|
|
20240320,135400,1248591940,3265,3260,3265,3260,106
|
|
20240320,135300,1248246215,3265,3265,3265,3260,79
|
|
20240320,135200,1247988455,3265,3265,3265,3265,408
|
|
20240320,135100,1246656335,3265,3265,3265,3260,562
|
|
20240320,135000,1244824030,3265,3265,3265,3265,9
|
|
20240320,134900,1244794645,3265,3265,3265,3265,2
|
|
20240320,134800,1244788115,3265,3265,3265,3265,1195
|
|
20240320,134700,1240886440,3260,3260,3260,3260,3600
|
|
20240320,134600,1229150440,3265,3265,3265,3265,316
|
|
20240320,134500,1228118700,3260,3260,3260,3260,393
|
|
20240320,134400,1226837520,3265,3265,3265,3265,2414
|
|
20240320,134300,1218955810,3265,3265,3265,3260,1076
|
|
20240320,134200,1215447670,3265,3260,3265,3260,188
|
|
20240320,134100,1214834640,3265,3265,3265,3265,401
|
|
20240320,134000,1213525375,3265,3265,3265,3265,195
|
|
20240320,133900,1212888700,3265,3265,3265,3260,511
|
|
20240320,133800,1211220335,3260,3260,3260,3260,0
|
|
20240320,133700,1211220335,3260,3260,3260,3260,0
|
|
20240320,133600,1211220335,3260,3260,3260,3260,100
|
|
20240320,133500,1210894335,3260,3260,3260,3260,100
|
|
20240320,133400,1210568335,3260,3260,3260,3260,300
|
|
20240320,133300,1209590335,3260,3260,3260,3260,0
|
|
20240320,133200,1209590335,3260,3265,3265,3260,2260
|
|
20240320,133100,1202222705,3265,3265,3265,3265,0
|
|
20240320,133000,1202222705,3265,3265,3265,3265,5
|
|
20240320,132900,1202206380,3265,3265,3265,3265,750
|
|
20240320,132800,1199757630,3265,3265,3265,3265,5
|
|
20240320,132700,1199741305,3260,3260,3260,3260,81
|
|
20240320,132600,1199477245,3265,3265,3265,3265,200
|
|
20240320,132500,1198824245,3265,3265,3265,3265,2
|
|
20240320,132400,1198817715,3265,3270,3270,3265,1140
|
|
20240320,132300,1195095610,3265,3270,3280,3265,82
|
|
20240320,132200,1194827710,3270,3260,3280,3260,3258
|
|
20240320,132100,1184191655,3265,3280,3280,3265,1507
|
|
20240320,132000,1179269425,3280,3280,3280,3280,0
|
|
20240320,131900,1179269425,3280,3280,3280,3280,50
|
|
20240320,131800,1179105425,3280,3280,3280,3280,10
|
|
20240320,131700,1179072625,3280,3280,3280,3280,8
|
|
20240320,131600,1179046385,3270,3280,3280,3270,2761
|
|
20240320,131500,1169990455,3280,3280,3280,3280,8
|
|
20240320,131400,1169964215,3280,3275,3280,3270,300
|
|
20240320,131300,1168982950,3275,3270,3275,3270,700
|
|
20240320,131200,1166693130,3270,3270,3270,3270,12
|
|
20240320,131100,1166653890,3260,3265,3270,3260,2112
|
|
20240320,131000,1159766160,3270,3270,3270,3270,0
|
|
20240320,130900,1159766160,3270,3270,3270,3270,0
|
|
20240320,130800,1159766160,3270,3270,3270,3270,14
|
|
20240320,130700,1159720380,3270,3270,3270,3270,16
|
|
20240320,130600,1159668060,3270,3270,3270,3270,0
|
|
20240320,130500,1159668060,3270,3270,3270,3270,1
|
|
20240320,130400,1159664790,3270,3270,3270,3270,211
|
|
20240320,130300,1158974820,3265,3265,3265,3265,0
|
|
20240320,130200,1158974820,3265,3265,3265,3265,55
|
|
20240320,130100,1158795245,3265,3265,3265,3260,410
|
|
20240320,130000,1157456695,3265,3265,3265,3265,50
|
|
20240320,125900,1157293445,3265,3265,3265,3265,731
|
|
20240320,125800,1154906730,3260,3260,3260,3260,0
|
|
20240320,125700,1154906730,3260,3260,3265,3260,11580
|
|
20240320,125600,1117154180,3260,3260,3260,3260,100
|
|
20240320,125500,1116828180,3260,3260,3260,3260,1540
|
|
20240320,125400,1111807780,3260,3260,3260,3260,105
|
|
20240320,125300,1111465480,3260,3260,3260,3260,1010
|
|
20240320,125200,1108172880,3260,3260,3260,3260,0
|
|
20240320,125100,1108172880,3260,3260,3260,3255,270
|
|
20240320,125000,1107293180,3260,3260,3260,3260,220
|
|
20240320,124900,1106575980,3265,3265,3265,3265,10
|
|
20240320,124800,1106543330,3255,3255,3255,3255,1
|
|
20240320,124700,1106540075,3265,3265,3265,3265,0
|
|
20240320,124600,1106540075,3265,3260,3265,3255,1017
|
|
20240320,124500,1103229605,3260,3260,3260,3260,218
|
|
20240320,124400,1102518925,3260,3260,3260,3260,452
|
|
20240320,124300,1101045405,3260,3260,3260,3260,2
|
|
20240320,124200,1101038885,3260,3260,3260,3260,135
|
|
20240320,124100,1100598785,3260,3260,3260,3260,1692
|
|
20240320,124000,1095082865,3260,3260,3260,3260,36
|
|
20240320,123900,1094965505,3255,3255,3260,3255,2700
|
|
20240320,123800,1086177000,3255,3260,3260,3255,2150
|
|
20240320,123700,1079178700,3260,3260,3260,3260,430
|
|
20240320,123600,1077776900,3260,3260,3260,3260,251
|
|
20240320,123500,1076958640,3265,3265,3265,3260,7612
|
|
20240320,123400,1052143425,3265,3265,3265,3265,300
|
|
20240320,123300,1051163925,3265,3265,3265,3265,20
|
|
20240320,123200,1051098625,3265,3265,3265,3265,0
|
|
20240320,123100,1051098625,3265,3265,3265,3260,250
|
|
20240320,123000,1050283375,3260,3260,3260,3260,63
|
|
20240320,122900,1050077995,3265,3265,3265,3265,1
|
|
20240320,122800,1050074730,3260,3260,3260,3260,259
|
|
20240320,122700,1049230390,3265,3265,3265,3265,5
|
|
20240320,122600,1049214065,3270,3270,3270,3270,14
|
|
20240320,122500,1049168285,3270,3270,3270,3270,0
|
|
20240320,122400,1049168285,3270,3270,3270,3270,0
|
|
20240320,122300,1049168285,3270,3265,3270,3265,15
|
|
20240320,122200,1049119260,3265,3265,3265,3265,5
|
|
20240320,122100,1049102935,3270,3265,3270,3265,2217
|
|
20240320,122000,1041864370,3265,3265,3265,3265,10
|
|
20240320,121900,1041831720,3265,3265,3265,3265,238
|
|
20240320,121800,1041054650,3260,3265,3265,3260,2
|
|
20240320,121700,1041048125,3260,3265,3265,3260,629
|
|
20240320,121600,1038997580,3265,3265,3265,3265,101
|
|
20240320,121500,1038667815,3265,3265,3265,3265,31
|
|
20240320,121400,1038566600,3265,3265,3265,3265,82
|
|
20240320,121300,1038298870,3265,3265,3265,3265,31
|
|
20240320,121200,1038197655,3260,3265,3265,3260,620
|
|
20240320,121100,1036175855,3265,3265,3265,3265,200
|
|
20240320,121000,1035522855,3265,3260,3265,3260,89
|
|
20240320,120900,1035232465,3265,3265,3265,3265,5
|
|
20240320,120800,1035216140,3265,3260,3265,3260,2
|
|
20240320,120700,1035209615,3260,3260,3265,3260,2025
|
|
20240320,120600,1028607100,3260,3260,3260,3260,1357
|
|
20240320,120500,1024183280,3260,3260,3260,3260,22
|
|
20240320,120400,1024111560,3260,3255,3260,3255,1113
|
|
20240320,120300,1020488320,3255,3255,3255,3255,1301
|
|
20240320,120200,1016253565,3255,3260,3260,3255,60
|
|
20240320,120100,1016058065,3260,3260,3260,3260,146
|
|
20240320,120000,1015582105,3260,3260,3260,3260,67
|
|
20240320,115900,1015363685,3265,3260,3265,3260,320
|
|
20240320,115800,1014320480,3260,3255,3260,3255,169
|
|
20240320,115700,1013770340,3255,3265,3265,3255,481
|
|
20240320,115600,1012202720,3265,3260,3265,3260,2095
|
|
20240320,115500,1005372020,3260,3260,3260,3260,0
|
|
20240320,115400,1005372020,3260,3260,3260,3255,704
|
|
20240320,115300,1003077480,3260,3260,3260,3255,787
|
|
20240320,115200,1000512605,3260,3260,3260,3260,414
|
|
20240320,115100,999162965,3260,3260,3260,3255,204
|
|
20240320,115000,998498425,3260,3260,3260,3260,5
|
|
20240320,114900,998482125,3255,3260,3260,3255,401
|
|
20240320,114800,997176365,3265,3265,3265,3265,10
|
|
20240320,114700,997143715,3250,3265,3265,3250,3166
|
|
20240320,114600,986840275,3265,3265,3265,3265,0
|
|
20240320,114500,986840275,3265,3265,3265,3265,0
|
|
20240320,114400,986840275,3265,3255,3265,3255,1721
|
|
20240320,114300,981233010,3255,3265,3265,3255,11261
|
|
20240320,114200,944577800,3265,3265,3265,3255,431
|
|
20240320,114100,943174280,3255,3270,3275,3250,44095
|
|
20240320,114000,799671230,3270,3270,3270,3270,1123
|
|
20240320,113900,795999020,3265,3265,3265,3265,651
|
|
20240320,113800,793873505,3270,3270,3270,3270,100
|
|
20240320,113700,793546505,3265,3265,3265,3260,2547
|
|
20240320,113600,785232830,3270,3275,3275,3270,19
|
|
20240320,113500,785170650,3280,3280,3280,3280,207
|
|
20240320,113400,784491690,3280,3270,3280,3260,2017
|
|
20240320,113300,777905805,3275,3260,3280,3255,4600
|
|
20240320,113200,762930780,3260,3275,3280,3255,70239
|
|
20240320,113100,533801300,3280,3280,3280,3280,1356
|
|
20240320,113000,529353620,3285,3285,3285,3285,200
|
|
20240320,112900,528696620,3285,3280,3290,3275,1902
|
|
20240320,112800,522461445,3280,3280,3280,3280,2683
|
|
20240320,112700,513661205,3280,3290,3290,3280,10042
|
|
20240320,112600,480723305,3290,3285,3290,3285,4273
|
|
20240320,112500,466681450,3285,3285,3285,3285,400
|
|
20240320,112400,465367450,3290,3290,3290,3290,5
|
|
20240320,112300,465351000,3290,3290,3290,3285,439
|
|
20240320,112200,463908000,3290,3285,3290,3285,25
|
|
20240320,112100,463825850,3290,3290,3290,3290,250
|
|
20240320,112000,463003350,3295,3290,3295,3290,34
|
|
20240320,111900,462891455,3290,3290,3290,3285,1002
|
|
20240320,111800,459596375,3285,3290,3290,3285,3722
|
|
20240320,111700,447369190,3290,3295,3295,3290,11
|
|
20240320,111600,447332950,3290,3290,3290,3290,820
|
|
20240320,111500,444635150,3295,3290,3295,3290,7709
|
|
20240320,111400,419272520,3295,3295,3295,3295,0
|
|
20240320,111300,419272520,3295,3290,3295,3290,10
|
|
20240320,111200,419239585,3290,3290,3290,3290,300
|
|
20240320,111100,418252585,3290,3290,3290,3290,16
|
|
20240320,111000,418199945,3290,3290,3290,3290,157
|
|
20240320,110900,417683415,3290,3290,3290,3290,0
|
|
20240320,110800,417683415,3290,3295,3295,3290,233
|
|
20240320,110700,416916195,3295,3290,3295,3290,333
|
|
20240320,110600,415820460,3290,3290,3290,3290,682
|
|
20240320,110500,413576680,3290,3295,3295,3290,233
|
|
20240320,110400,412810095,3295,3295,3295,3295,10
|
|
20240320,110300,412777145,3290,3290,3295,3290,5238
|
|
20240320,110200,395543125,3290,3295,3295,3290,257
|
|
20240320,110100,394696320,3290,3290,3290,3290,100
|
|
20240320,110000,394367320,3290,3290,3290,3290,0
|
|
20240320,105900,394367320,3290,3290,3290,3290,307
|
|
20240320,105800,393357290,3295,3295,3295,3295,15
|
|
20240320,105700,393307865,3295,3295,3295,3295,158
|
|
20240320,105600,392787255,3295,3295,3295,3295,357
|
|
20240320,105500,391610940,3295,3295,3295,3295,65
|
|
20240320,105400,391396765,3300,3300,3300,3300,0
|
|
20240320,105300,391396765,3300,3295,3300,3295,808
|
|
20240320,105200,388734355,3295,3295,3295,3295,0
|
|
20240320,105100,388734355,3295,3295,3295,3295,1525
|
|
20240320,105000,383709480,3300,3295,3300,3295,87
|
|
20240320,104900,383422630,3300,3300,3300,3300,100
|
|
20240320,104800,383092630,3295,3300,3300,3295,626
|
|
20240320,104700,381029580,3305,3305,3305,3305,0
|
|
20240320,104600,381029580,3305,3305,3305,3305,305
|
|
20240320,104500,380021555,3305,3300,3305,3300,20
|
|
20240320,104400,379955505,3295,3295,3295,3295,0
|
|
20240320,104300,379955505,3295,3300,3300,3295,19169
|
|
20240320,104200,316781915,3300,3300,3300,3300,410
|
|
20240320,104100,315428915,3300,3300,3300,3300,1
|
|
20240320,104000,315425615,3300,3300,3300,3300,30
|
|
20240320,103900,315326615,3300,3300,3300,3300,156
|
|
20240320,103800,314811815,3305,3305,3305,3305,339
|
|
20240320,103700,313691420,3310,3310,3310,3310,0
|
|
20240320,103600,313691420,3310,3310,3310,3310,20
|
|
20240320,103500,313625220,3310,3310,3310,3310,0
|
|
20240320,103400,313625220,3310,3305,3310,3305,54
|
|
20240320,103300,313446700,3310,3310,3310,3310,0
|
|
20240320,103200,313446700,3310,3300,3310,3300,5255
|
|
20240320,103100,296077690,3300,3310,3310,3300,24
|
|
20240320,103000,295998480,3300,3300,3300,3300,130
|
|
20240320,102900,295569480,3310,3310,3310,3310,0
|
|
20240320,102800,295569480,3310,3310,3310,3310,268
|
|
20240320,102700,294682400,3310,3310,3310,3300,511
|
|
20240320,102600,292993990,3310,3310,3310,3310,0
|
|
20240320,102500,292993990,3310,3305,3310,3305,205
|
|
20240320,102400,292316335,3305,3310,3310,3305,2313
|
|
20240320,102300,284664270,3310,3310,3310,3305,26
|
|
20240320,102200,284578225,3310,3310,3310,3310,2340
|
|
20240320,102100,276832825,3305,3305,3305,3305,26
|
|
20240320,102000,276746895,3310,3310,3310,3310,143
|
|
20240320,101900,276273565,3310,3305,3310,3305,401
|
|
20240320,101800,274947720,3300,3300,3300,3300,20
|
|
20240320,101700,274881720,3300,3305,3305,3300,71
|
|
20240320,101600,274647070,3305,3305,3305,3305,3
|
|
20240320,101500,274637155,3305,3300,3305,3300,191
|
|
20240320,101400,274006850,3305,3305,3305,3305,339
|
|
20240320,101300,272886455,3300,3300,3300,3300,1
|
|
20240320,101200,272883155,3300,3305,3305,3300,1202
|
|
20240320,101100,268915055,3300,3310,3310,3300,1075
|
|
20240320,101000,265366805,3310,3305,3310,3300,1611
|
|
20240320,100900,260044825,3305,3305,3305,3305,386
|
|
20240320,100800,258769095,3305,3305,3305,3305,13
|
|
20240320,100700,258726130,3300,3300,3300,3300,590
|
|
20240320,100600,256779130,3305,3305,3305,3305,500
|
|
20240320,100500,255126630,3310,3310,3310,3310,315
|
|
20240320,100400,254083980,3310,3310,3310,3310,9
|
|
20240320,100300,254054190,3310,3310,3310,3310,107
|
|
20240320,100200,253700020,3310,3305,3310,3300,7620
|
|
20240320,100100,228549180,3310,3310,3310,3310,0
|
|
20240320,100000,228549180,3310,3300,3310,3300,521
|
|
20240320,095900,226829870,3295,3300,3300,3295,407
|
|
20240320,095800,225488685,3300,3295,3300,3295,1656
|
|
20240320,095700,220024885,3300,3300,3300,3295,418
|
|
20240320,095600,218645505,3300,3300,3310,3300,409
|
|
20240320,095500,217295745,3300,3295,3310,3295,1783
|
|
20240320,095400,211412045,3300,3300,3300,3300,111
|
|
20240320,095300,211045745,3295,3295,3295,3295,0
|
|
20240320,095200,211045745,3295,3295,3295,3295,1
|
|
20240320,095100,211042450,3310,3310,3310,3310,0
|
|
20240320,095000,211042450,3310,3300,3310,3295,1321
|
|
20240320,094900,206689435,3295,3295,3295,3295,133
|
|
20240320,094800,206251200,3310,3305,3310,3305,3001
|
|
20240320,094700,196326400,3295,3295,3295,3295,8
|
|
20240320,094600,196300040,3310,3310,3310,3310,1
|
|
20240320,094500,196296730,3310,3310,3310,3295,835
|
|
20240320,094400,193538880,3310,3295,3310,3295,122
|
|
20240320,094300,193136850,3300,3300,3310,3300,1012
|
|
20240320,094200,189797240,3300,3300,3300,3300,1
|
|
20240320,094100,189793940,3300,3300,3310,3300,2274
|
|
20240320,094000,182289730,3305,3310,3310,3305,220
|
|
20240320,093900,181562080,3315,3300,3315,3290,101
|
|
20240320,093800,181229655,3315,3315,3315,3295,4686
|
|
20240320,093700,165788040,3315,3310,3315,3310,101
|
|
20240320,093600,165453725,3310,3310,3310,3310,254
|
|
20240320,093500,164612985,3310,3310,3310,3310,0
|
|
20240320,093400,164612985,3310,3315,3315,3310,310
|
|
20240320,093300,163586835,3320,3315,3320,3295,211
|
|
20240320,093200,162887250,3315,3295,3315,3290,9818
|
|
20240320,093100,130556885,3290,3290,3290,3290,197
|
|
20240320,093000,129908755,3290,3290,3290,3290,1431
|
|
20240320,092900,125200765,3295,3295,3295,3295,12
|
|
20240320,092800,125161225,3290,3290,3290,3290,300
|
|
20240320,092700,124174225,3290,3290,3290,3290,569
|
|
20240320,092600,122302215,3290,3290,3290,3290,830
|
|
20240320,092500,119571515,3290,3290,3290,3290,290
|
|
20240320,092400,118617415,3290,3290,3290,3290,56
|
|
20240320,092300,118433175,3285,3285,3285,3285,300
|
|
20240320,092200,117447675,3285,3290,3290,3285,1002
|
|
20240320,092100,114156095,3290,3290,3290,3290,370
|
|
20240320,092000,112938795,3290,3290,3290,3290,51
|
|
20240320,091900,112771005,3285,3290,3290,3285,2801
|
|
20240320,091800,103565525,3290,3290,3290,3290,3436
|
|
20240320,091700,92261085,3290,3295,3295,3290,1758
|
|
20240320,091600,86477215,3295,3295,3295,3295,41
|
|
20240320,091500,86342120,3295,3290,3295,3290,254
|
|
20240320,091400,85505255,3295,3295,3295,3295,22
|
|
20240320,091300,85432765,3290,3295,3300,3290,1597
|
|
20240320,091200,80170745,3300,3290,3300,3290,1138
|
|
20240320,091100,76420985,3290,3295,3295,3290,1092
|
|
20240320,091000,72827845,3295,3300,3300,3295,4161
|
|
20240320,090900,59117265,3300,3300,3305,3300,2177
|
|
20240320,090800,51932965,3310,3300,3315,3300,652
|
|
20240320,090700,49781095,3300,3310,3315,3300,4527
|
|
20240320,090600,34823045,3315,3315,3315,3310,217
|
|
20240320,090500,34103890,3305,3315,3320,3305,2074
|
|
20240320,090400,27228605,3315,3315,3315,3315,100
|
|
20240320,090300,26897105,3315,3315,3315,3315,100
|
|
20240320,090200,26565605,3315,3300,3315,3300,1753
|
|
20240320,090100,20779155,3310,3320,3320,3310,498
|
|
20240320,090000,19130695,3320,3300,3325,3300,5796
|